RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
信濠光电301051.SZ
最近收盘价13.352026-07-17
最近交易日2026-07-17
成交量（股）15,537,839
成交额（元）220,399,462
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.24 | 15.34 | 13.18 | 13.35 | 13.35 | qfq | 15,537,839 | 220,399,462 | -13.09% |
| 2026-07-16 | 15.41 | 16.23 | 15.17 | 15.36 | 15.36 | qfq | 10,857,704 | 169,634,070 | -3.03% |
| 2026-07-15 | 16.62 | 17.28 | 15.69 | 15.84 | 15.84 | qfq | 11,684,347 | 188,734,362 | -6.27% |
| 2026-07-14 | 16.80 | 17.60 | 16.21 | 16.90 | 16.90 | qfq | 12,148,201 | 204,037,801 | 0.06% |
| 2026-07-13 | 20.21 | 20.32 | 16.50 | 16.89 | 16.89 | qfq | 21,102,999 | 379,142,264 | -18.01% |
| 2026-07-10 | 21.38 | 21.76 | 20.13 | 20.60 | 20.60 | qfq | 16,604,364 | 345,949,072 | -4.59% |
| 2026-07-09 | 21.32 | 21.82 | 20.54 | 21.59 | 21.59 | qfq | 17,856,609 | 376,948,209 | -0.60% |
| 2026-07-08 | 22.35 | 23.42 | 21.30 | 21.72 | 21.72 | qfq | 15,387,753 | 339,703,145 | -3.55% |
| 2026-07-07 | 23.37 | 24.30 | 22.31 | 22.52 | 22.52 | qfq | 15,768,188 | 360,858,522 | -4.09% |
| 2026-07-06 | 22.98 | 24.39 | 22.68 | 23.48 | 23.48 | qfq | 27,860,361 | 654,643,872 | 3.12% |
| 2026-07-03 | 19.39 | 23.34 | 19.20 | 22.77 | 22.77 | qfq | 36,000,389 | 791,015,695 | 17.07% |
| 2026-07-02 | 18.96 | 20.12 | 18.66 | 19.45 | 19.45 | qfq | 21,198,754 | 414,545,950 | 0.36% |
| 2026-07-01 | 19.66 | 19.99 | 18.50 | 19.38 | 19.38 | qfq | 27,637,845 | 530,023,700 | -0.10% |
| 2026-06-30 | 18.00 | 20.00 | 17.80 | 19.40 | 19.40 | qfq | 37,051,665 | 709,428,603 | 11.62% |
| 2026-06-29 | 19.88 | 20.55 | 17.26 | 17.38 | 17.38 | qfq | 48,720,081 | 908,360,112 | -17.08% |
| 2026-06-26 | 18.36 | 20.96 | 17.22 | 20.96 | 20.96 | qfq | 44,688,477 | 879,535,965 | 19.98% |
| 2026-06-25 | 15.39 | 17.80 | 15.20 | 17.47 | 17.47 | qfq | 19,436,540 | 315,302,225 | 13.52% |
| 2026-06-24 | 15.30 | 15.90 | 14.50 | 15.39 | 15.39 | qfq | 10,130,423 | 153,372,632 | -0.13% |
| 2026-06-23 | 15.50 | 16.00 | 15.28 | 15.41 | 15.41 | qfq | 6,127,594 | 95,765,221 | -1.53% |
| 2026-06-22 | 15.83 | 16.00 | 15.18 | 15.65 | 15.65 | qfq | 7,711,920 | 119,786,512 | -1.26% |
| 2026-06-18 | 16.31 | 16.48 | 15.84 | 15.85 | 15.85 | qfq | 6,216,975 | 99,912,583 | -2.34% |
| 2026-06-17 | 16.41 | 17.08 | 16.18 | 16.23 | 16.23 | qfq | 7,833,947 | 129,737,299 | -2.23% |
| 2026-06-16 | 15.83 | 16.75 | 15.45 | 16.60 | 16.60 | qfq | 8,359,501 | 136,753,222 | 4.80% |
| 2026-06-15 | 15.68 | 16.23 | 15.50 | 15.84 | 15.84 | qfq | 5,498,848 | 87,560,374 | 1.54% |
| 2026-06-12 | 16.30 | 16.70 | 15.56 | 15.60 | 15.60 | qfq | 6,465,093 | 103,176,471 | -3.11% |
| 2026-06-11 | 16.50 | 16.80 | 15.55 | 16.10 | 16.10 | qfq | 7,503,043 | 120,709,020 | 0.63% |
| 2026-06-10 | 15.82 | 16.58 | 15.68 | 16.00 | 16.00 | qfq | 7,229,356 | 116,326,256 | -0.06% |
| 2026-06-09 | 15.80 | 16.26 | 15.27 | 16.01 | 16.01 | qfq | 8,223,392 | 129,932,483 | 2.56% |
| 2026-06-08 | 17.00 | 17.26 | 15.58 | 15.61 | 15.61 | qfq | 11,263,896 | 183,185,480 | -6.19% |
| 2026-06-05 | 16.16 | 17.25 | 15.77 | 16.64 | 16.64 | qfq | 9,273,878 | 153,486,134 | 1.90% |
| 2026-06-04 | 16.50 | 17.68 | 16.16 | 16.33 | 16.33 | qfq | 8,555,748 | 144,169,092 | -2.51% |
| 2026-06-03 | 17.50 | 17.68 | 16.55 | 16.75 | 16.75 | qfq | 6,418,001 | 109,400,108 | -4.45% |
| 2026-06-02 | 17.50 | 17.88 | 16.85 | 17.53 | 17.53 | qfq | 6,892,738 | 119,747,543 | 0.11% |
| 2026-06-01 | 17.77 | 18.79 | 17.46 | 17.51 | 17.51 | qfq | 7,686,711 | 138,304,061 | -1.46% |
| 2026-05-29 | 18.51 | 19.13 | 17.58 | 17.77 | 17.77 | qfq | 7,930,058 | 145,937,154 | -31.44% |
| 2026-05-28 | 25.05 | 26.10 | 24.65 | 25.92 | 18.51 | qfq | 5,306,128 | 135,472,708 | 2.94% |
| 2026-05-27 | 26.00 | 26.13 | 24.91 | 25.18 | 17.99 | qfq | 5,286,223 | 133,620,989 | -2.97% |
| 2026-05-26 | 26.32 | 26.89 | 25.55 | 25.95 | 18.54 | qfq | 5,024,552 | 131,126,230 | -2.37% |
| 2026-05-25 | 26.37 | 26.98 | 25.88 | 26.58 | 18.99 | qfq | 8,277,812 | 219,281,142 | 1.37% |
| 2026-05-22 | 26.54 | 26.84 | 25.50 | 26.22 | 18.73 | qfq | 12,160,876 | 317,893,785 | 0.81% |
| 2026-05-21 | 24.83 | 27.30 | 24.80 | 26.01 | 18.58 | qfq | 13,611,311 | 354,945,547 | 5.13% |
| 2026-05-20 | 24.57 | 24.90 | 24.06 | 24.74 | 17.67 | qfq | 3,286,359 | 80,289,538 | 0.65% |
| 2026-05-19 | 24.49 | 24.70 | 24.01 | 24.58 | 17.56 | qfq | 3,314,070 | 80,946,257 | 0.66% |
| 2026-05-18 | 24.97 | 25.24 | 24.19 | 24.42 | 17.44 | qfq | 4,022,512 | 98,644,604 | -2.09% |
| 2026-05-15 | 25.58 | 25.85 | 24.82 | 24.94 | 17.81 | qfq | 4,209,531 | 106,218,265 | -3.30% |
| 2026-05-14 | 26.35 | 26.39 | 25.61 | 25.79 | 18.42 | qfq | 4,148,803 | 107,819,435 | -2.72% |
| 2026-05-13 | 25.68 | 26.85 | 25.21 | 26.51 | 18.94 | qfq | 7,227,478 | 190,812,198 | 3.23% |
| 2026-05-12 | 25.67 | 25.90 | 24.80 | 25.68 | 18.34 | qfq | 4,155,985 | 105,918,895 | -0.19% |
| 2026-05-11 | 25.91 | 26.25 | 25.00 | 25.73 | 18.38 | qfq | 6,176,314 | 158,288,723 | 0.78% |
| 2026-05-08 | 24.41 | 26.16 | 24.31 | 25.53 | 18.24 | qfq | 8,897,700 | 227,567,517 | 3.95% |
| 2026-05-07 | 23.50 | 24.84 | 23.29 | 24.56 | 17.54 | qfq | 7,178,704 | 173,614,421 | 5.23% |
| 2026-05-06 | 23.60 | 23.70 | 23.25 | 23.34 | 16.67 | qfq | 4,614,404 | 108,234,055 | -0.51% |
| 2026-04-30 | 23.76 | 24.09 | 23.33 | 23.46 | 16.76 | qfq | 3,431,200 | 81,137,383 | -0.59% |
| 2026-04-29 | 22.82 | 24.00 | 22.75 | 23.60 | 16.86 | qfq | 4,859,596 | 115,139,982 | 3.06% |
| 2026-04-28 | 23.09 | 23.36 | 22.64 | 22.90 | 16.36 | qfq | 3,918,920 | 90,007,051 | -1.72% |
| 2026-04-27 | 22.35 | 23.30 | 22.23 | 23.30 | 16.64 | qfq | 3,800,172 | 86,976,577 | 4.48% |
| 2026-04-24 | 22.49 | 22.50 | 21.87 | 22.30 | 15.93 | qfq | 3,201,402 | 71,030,153 | -0.84% |
| 2026-04-23 | 23.20 | 23.20 | 22.41 | 22.49 | 16.06 | qfq | 3,160,558 | 71,791,705 | -2.51% |
| 2026-04-22 | 22.60 | 23.25 | 22.46 | 23.07 | 16.48 | qfq | 2,844,516 | 65,180,142 | 1.76% |
| 2026-04-21 | 22.55 | 22.90 | 22.39 | 22.67 | 16.19 | qfq | 2,273,028 | 51,323,258 | -0.09% |
| 2026-04-20 | 22.42 | 23.12 | 22.21 | 22.69 | 16.21 | qfq | 2,769,904 | 62,723,085 | 1.52% |
| 2026-04-17 | 22.48 | 22.60 | 22.20 | 22.35 | 15.96 | qfq | 2,355,311 | 52,672,934 | -0.62% |
| 2026-04-16 | 22.12 | 22.74 | 21.81 | 22.49 | 16.06 | qfq | 3,200,968 | 71,652,371 | 1.63% |
| 2026-04-15 | 22.72 | 22.85 | 22.00 | 22.13 | 15.81 | qfq | 3,109,040 | 69,431,318 | -1.73% |
| 2026-04-14 | 22.00 | 22.99 | 21.88 | 22.52 | 16.09 | qfq | 4,516,037 | 102,159,538 | 2.93% |
| 2026-04-13 | 21.28 | 22.16 | 21.10 | 21.88 | 15.63 | qfq | 4,520,633 | 98,217,553 | 2.05% |
| 2026-04-10 | 21.11 | 21.83 | 21.11 | 21.44 | 15.31 | qfq | 2,988,320 | 64,545,742 | 2.00% |
| 2026-04-09 | 21.40 | 21.40 | 20.93 | 21.02 | 15.01 | qfq | 2,571,308 | 54,297,115 | -1.82% |
| 2026-04-08 | 20.75 | 21.44 | 20.74 | 21.41 | 15.29 | qfq | 3,055,500 | 64,681,853 | 5.21% |
| 2026-04-07 | 20.56 | 21.00 | 20.21 | 20.35 | 14.54 | qfq | 2,855,412 | 58,759,882 | -0.68% |
| 2026-04-03 | 21.24 | 21.30 | 20.11 | 20.49 | 14.64 | qfq | 2,850,520 | 58,807,517 | -2.10% |
| 2026-04-02 | 21.64 | 22.00 | 20.66 | 20.93 | 14.95 | qfq | 2,918,981 | 61,889,012 | -3.95% |
| 2026-04-01 | 21.49 | 22.12 | 21.32 | 21.79 | 15.56 | qfq | 2,942,487 | 64,068,585 | 3.71% |
| 2026-03-31 | 21.38 | 21.63 | 21.00 | 21.01 | 15.01 | qfq | 2,443,515 | 51,853,285 | -2.28% |
| 2026-03-30 | 21.59 | 21.62 | 20.92 | 21.50 | 15.36 | qfq | 2,525,212 | 53,763,457 | -1.69% |
| 2026-03-27 | 21.26 | 22.10 | 20.61 | 21.87 | 15.62 | qfq | 3,478,779 | 74,533,214 | 2.77% |
| 2026-03-26 | 21.59 | 21.66 | 20.96 | 21.28 | 15.20 | qfq | 2,106,032 | 44,832,398 | -1.71% |
| 2026-03-25 | 21.35 | 21.88 | 21.26 | 21.65 | 15.46 | qfq | 2,915,815 | 63,085,396 | 2.36% |
| 2026-03-24 | 20.80 | 21.20 | 20.36 | 21.15 | 15.11 | qfq | 3,174,551 | 65,891,509 | 5.38% |
| 2026-03-23 | 21.20 | 21.30 | 19.93 | 20.07 | 14.34 | qfq | 4,404,528 | 90,825,300 | -7.51% |
| 2026-03-20 | 22.63 | 23.02 | 21.60 | 21.70 | 15.50 | qfq | 4,604,825 | 102,390,821 | -3.98% |
| 2026-03-19 | 21.61 | 23.06 | 21.22 | 22.60 | 16.14 | qfq | 6,150,880 | 137,425,778 | 3.34% |
| 2026-03-18 | 21.15 | 22.05 | 20.98 | 21.87 | 15.62 | qfq | 2,705,212 | 58,252,475 | 4.14% |
| 2026-03-17 | 21.76 | 21.76 | 20.92 | 21.00 | 15.00 | qfq | 1,977,020 | 41,975,969 | -2.55% |
| 2026-03-16 | 21.50 | 21.69 | 21.18 | 21.55 | 15.39 | qfq | 2,068,158 | 44,283,098 | -0.05% |
| 2026-03-13 | 21.72 | 21.95 | 21.36 | 21.56 | 15.40 | qfq | 2,295,256 | 49,707,887 | -1.10% |
| 2026-03-12 | 22.22 | 22.25 | 21.74 | 21.80 | 15.57 | qfq | 2,057,142 | 45,167,955 | -1.71% |
| 2026-03-11 | 22.49 | 22.88 | 22.18 | 22.18 | 15.84 | qfq | 4,786,725 | 107,592,113 | -1.20% |
| 2026-03-10 | 21.81 | 22.54 | 21.81 | 22.45 | 16.04 | qfq | 3,166,904 | 70,300,101 | 3.41% |
| 2026-03-09 | 21.50 | 21.86 | 20.90 | 21.71 | 15.51 | qfq | 3,769,328 | 80,256,423 | 0.00% |
| 2026-03-06 | 21.39 | 21.78 | 21.09 | 21.71 | 15.51 | qfq | 2,942,576 | 63,367,639 | 0.74% |
| 2026-03-05 | 21.50 | 21.95 | 21.23 | 21.55 | 15.39 | qfq | 3,576,437 | 77,307,332 | 3.16% |
| 2026-03-04 | 21.40 | 21.57 | 20.70 | 20.89 | 14.92 | qfq | 4,410,092 | 92,651,491 | -2.57% |
| 2026-03-03 | 22.60 | 22.85 | 21.40 | 21.44 | 15.31 | qfq | 4,733,416 | 103,814,433 | -5.09% |
| 2026-03-02 | 23.69 | 23.90 | 22.38 | 22.59 | 16.14 | qfq | 6,248,380 | 142,844,046 | -5.00% |
| 2026-02-27 | 24.05 | 25.38 | 23.69 | 23.78 | 16.99 | qfq | 8,502,845 | 206,777,194 | 1.41% |
| 2026-02-26 | 22.82 | 23.56 | 22.51 | 23.45 | 16.75 | qfq | 5,451,958 | 125,418,511 | 3.21% |
| 2026-02-25 | 23.31 | 23.63 | 22.70 | 22.72 | 16.23 | qfq | 6,006,304 | 138,339,877 | -2.24% |
| 2026-02-24 | 24.14 | 24.45 | 23.08 | 23.24 | 16.60 | qfq | 9,889,619 | 233,849,324 | 0.17% |
| 2026-02-13 | 21.85 | 24.10 | 21.73 | 23.20 | 16.57 | qfq | 17,407,150 | 407,391,996 | 6.91% |
| 2026-02-12 | 20.10 | 21.87 | 20.00 | 21.70 | 15.50 | qfq | 9,483,556 | 201,433,459 | 8.07% |
| 2026-02-11 | 20.19 | 20.35 | 19.95 | 20.08 | 14.34 | qfq | 1,840,423 | 37,102,571 | 0.40% |
| 2026-02-10 | 19.99 | 20.27 | 19.93 | 20.00 | 14.29 | qfq | 1,731,614 | 34,738,705 | 0.05% |
| 2026-02-09 | 19.75 | 20.10 | 19.67 | 19.99 | 14.28 | qfq | 2,424,638 | 48,272,090 | 2.15% |
| 2026-02-06 | 19.38 | 19.98 | 19.26 | 19.57 | 13.98 | qfq | 2,680,900 | 52,664,347 | 0.67% |
| 2026-02-05 | 19.46 | 20.08 | 19.37 | 19.44 | 13.89 | qfq | 3,415,512 | 67,372,603 | -0.61% |
| 2026-02-04 | 19.31 | 19.76 | 19.29 | 19.56 | 13.97 | qfq | 3,153,842 | 61,500,539 | 0.82% |
| 2026-02-03 | 19.30 | 19.55 | 19.17 | 19.40 | 13.86 | qfq | 3,844,102 | 74,268,567 | 1.62% |
| 2026-02-02 | 20.05 | 20.40 | 19.00 | 19.09 | 13.64 | qfq | 6,467,124 | 126,521,819 | -6.56% |
| 2026-01-30 | 20.30 | 20.58 | 20.08 | 20.43 | 14.59 | qfq | 2,486,955 | 50,664,487 | 0.05% |
| 2026-01-29 | 20.68 | 21.05 | 20.25 | 20.42 | 14.59 | qfq | 2,910,418 | 60,153,368 | -1.69% |
| 2026-01-28 | 21.35 | 21.43 | 20.75 | 20.77 | 14.84 | qfq | 3,088,852 | 64,898,901 | -2.72% |
| 2026-01-27 | 21.39 | 21.60 | 20.72 | 21.35 | 15.25 | qfq | 3,472,320 | 73,583,768 | -0.09% |
| 2026-01-26 | 21.54 | 21.98 | 21.20 | 21.37 | 15.26 | qfq | 3,793,160 | 81,540,114 | -1.06% |
| 2026-01-23 | 20.94 | 21.79 | 20.90 | 21.60 | 15.43 | qfq | 4,081,220 | 87,151,915 | 3.10% |
| 2026-01-22 | 21.05 | 21.16 | 20.82 | 20.95 | 14.96 | qfq | 2,342,348 | 49,086,351 | 0.29% |
| 2026-01-21 | 20.80 | 21.00 | 20.57 | 20.89 | 14.92 | qfq | 3,112,460 | 64,899,532 | -0.24% |
| 2026-01-20 | 20.44 | 21.26 | 20.43 | 20.94 | 14.96 | qfq | 5,498,018 | 115,010,497 | 2.20% |
| 2026-01-19 | 20.52 | 20.96 | 20.31 | 20.49 | 14.64 | qfq | 3,794,628 | 78,131,133 | -0.15% |
| 2026-01-16 | 20.14 | 20.65 | 19.94 | 20.52 | 14.66 | qfq | 3,979,832 | 80,828,083 | 2.40% |
| 2026-01-15 | 20.14 | 20.24 | 19.81 | 20.04 | 14.31 | qfq | 3,505,616 | 70,096,666 | -0.74% |
| 2026-01-14 | 20.43 | 20.69 | 20.00 | 20.19 | 14.42 | qfq | 4,018,754 | 81,873,690 | -0.49% |
| 2026-01-13 | 20.67 | 20.69 | 20.20 | 20.29 | 14.49 | qfq | 3,846,060 | 78,272,603 | -1.50% |
| 2026-01-12 | 19.94 | 20.62 | 19.87 | 20.60 | 14.71 | qfq | 5,838,001 | 118,767,231 | 3.36% |
| 2026-01-09 | 19.92 | 20.08 | 19.70 | 19.93 | 14.24 | qfq | 3,118,625 | 62,031,005 | 0.05% |
| 2026-01-08 | 19.66 | 20.13 | 19.60 | 19.92 | 14.23 | qfq | 3,190,336 | 63,464,741 | 1.17% |
| 2026-01-07 | 20.00 | 20.00 | 19.64 | 19.69 | 14.06 | qfq | 2,279,428 | 45,031,271 | -0.96% |
| 2026-01-06 | 19.77 | 20.15 | 19.73 | 19.88 | 14.20 | qfq | 3,262,720 | 65,058,867 | 0.66% |
| 2026-01-05 | 19.70 | 19.90 | 19.33 | 19.75 | 14.11 | qfq | 3,042,854 | 59,976,797 | 0.77% |
| 2025-12-31 | 19.32 | 19.80 | 19.32 | 19.60 | 14.00 | qfq | 3,431,260 | 67,357,280 | 1.61% |
| 2025-12-30 | 19.54 | 19.59 | 19.26 | 19.29 | 13.78 | qfq | 1,883,251 | 36,577,377 | -1.28% |
| 2025-12-29 | 19.97 | 20.10 | 19.45 | 19.54 | 13.96 | qfq | 2,567,907 | 50,383,491 | -1.66% |
| 2025-12-26 | 20.05 | 20.19 | 19.86 | 19.87 | 14.19 | qfq | 1,503,832 | 30,086,979 | -0.95% |
| 2025-12-25 | 20.21 | 20.29 | 19.98 | 20.06 | 14.33 | qfq | 1,693,090 | 33,975,083 | -0.20% |
| 2025-12-24 | 20.17 | 20.28 | 19.88 | 20.10 | 14.36 | qfq | 1,568,120 | 31,590,420 | 0.10% |
| 2025-12-23 | 20.29 | 20.29 | 19.97 | 20.08 | 14.34 | qfq | 1,901,720 | 38,149,564 | -1.08% |
| 2025-12-22 | 20.35 | 20.60 | 20.21 | 20.30 | 14.50 | qfq | 1,645,144 | 33,588,485 | -0.15% |
| 2025-12-19 | 20.09 | 20.40 | 20.09 | 20.33 | 14.52 | qfq | 1,310,464 | 26,547,469 | 1.19% |
| 2025-12-18 | 19.89 | 20.38 | 19.70 | 20.09 | 14.35 | qfq | 1,196,884 | 24,131,557 | 0.70% |
| 2025-12-17 | 19.99 | 20.16 | 19.44 | 19.95 | 14.25 | qfq | 1,860,621 | 36,713,854 | -0.20% |
| 2025-12-16 | 20.07 | 20.27 | 19.89 | 19.99 | 14.28 | qfq | 1,247,432 | 24,986,183 | -1.33% |
| 2025-12-15 | 20.10 | 20.46 | 20.02 | 20.26 | 14.47 | qfq | 1,504,981 | 30,434,731 | 0.00% |
| 2025-12-12 | 20.33 | 20.60 | 20.12 | 20.26 | 14.47 | qfq | 1,650,712 | 33,524,920 | -0.30% |
| 2025-12-11 | 20.85 | 21.10 | 20.30 | 20.32 | 14.51 | qfq | 1,768,596 | 36,371,278 | -2.54% |
| 2025-12-10 | 21.07 | 21.14 | 20.70 | 20.85 | 14.89 | qfq | 1,786,531 | 37,279,709 | -1.04% |
| 2025-12-09 | 21.32 | 21.46 | 21.00 | 21.07 | 15.05 | qfq | 1,245,224 | 26,397,177 | -1.13% |
| 2025-12-08 | 21.21 | 21.55 | 21.21 | 21.31 | 15.22 | qfq | 1,390,104 | 29,659,193 | 0.19% |
| 2025-12-05 | 20.96 | 21.35 | 20.63 | 21.27 | 15.19 | qfq | 1,183,600 | 24,895,458 | 1.67% |
| 2025-12-04 | 21.24 | 21.25 | 20.73 | 20.92 | 14.94 | qfq | 1,355,952 | 28,406,445 | -1.37% |
| 2025-12-03 | 21.75 | 21.83 | 21.06 | 21.21 | 15.15 | qfq | 1,331,143 | 28,326,109 | -2.03% |
| 2025-12-02 | 21.88 | 22.23 | 21.63 | 21.65 | 15.46 | qfq | 1,164,166 | 25,300,970 | -1.05% |
| 2025-12-01 | 21.65 | 22.11 | 21.41 | 21.88 | 15.63 | qfq | 2,115,300 | 46,215,637 | 1.44% |
| 2025-11-28 | 21.33 | 21.64 | 21.21 | 21.57 | 15.41 | qfq | 1,270,260 | 27,279,560 | 1.13% |
| 2025-11-27 | 21.17 | 21.69 | 21.17 | 21.33 | 15.24 | qfq | 1,807,188 | 38,803,937 | 0.52% |
| 2025-11-26 | 21.36 | 21.65 | 21.18 | 21.22 | 15.16 | qfq | 1,593,900 | 34,118,730 | -0.66% |
| 2025-11-25 | 21.06 | 21.75 | 20.75 | 21.36 | 15.26 | qfq | 1,942,836 | 41,684,220 | 1.42% |
| 2025-11-24 | 20.76 | 21.24 | 20.58 | 21.06 | 15.04 | qfq | 2,396,784 | 50,160,380 | 2.28% |
| 2025-11-21 | 21.10 | 21.50 | 20.52 | 20.59 | 14.71 | qfq | 3,012,688 | 62,987,749 | -4.23% |
| 2025-11-20 | 21.61 | 21.85 | 21.26 | 21.50 | 15.36 | qfq | 2,023,711 | 43,583,312 | 0.51% |
| 2025-11-19 | 22.20 | 22.46 | 21.24 | 21.39 | 15.28 | qfq | 2,450,784 | 52,860,559 | -3.61% |
| 2025-11-18 | 22.72 | 22.75 | 22.10 | 22.19 | 15.85 | qfq | 2,028,549 | 45,415,828 | -2.68% |
| 2025-11-17 | 22.50 | 22.92 | 22.28 | 22.80 | 16.29 | qfq | 2,114,816 | 48,102,326 | 0.88% |
| 2025-11-14 | 22.29 | 23.12 | 22.21 | 22.60 | 16.14 | qfq | 2,669,787 | 60,576,125 | 0.85% |
| 2025-11-13 | 22.09 | 22.48 | 21.78 | 22.41 | 16.01 | qfq | 1,743,076 | 38,640,950 | 1.45% |
| 2025-11-12 | 21.96 | 22.18 | 21.73 | 22.09 | 15.78 | qfq | 1,707,916 | 37,563,676 | 0.23% |
| 2025-11-11 | 22.19 | 22.50 | 21.97 | 22.04 | 15.74 | qfq | 2,097,588 | 46,512,841 | -0.90% |
| 2025-11-10 | 22.40 | 22.62 | 22.21 | 22.24 | 15.89 | qfq | 1,543,402 | 34,509,196 | -0.58% |
| 2025-11-07 | 22.32 | 22.53 | 22.18 | 22.37 | 15.98 | qfq | 1,731,180 | 38,710,468 | -0.40% |
| 2025-11-06 | 22.63 | 22.82 | 22.30 | 22.46 | 16.04 | qfq | 1,553,148 | 34,876,776 | -0.75% |
| 2025-11-05 | 22.40 | 22.70 | 22.10 | 22.63 | 16.16 | qfq | 1,473,536 | 33,178,064 | 0.44% |
| 2025-11-04 | 22.83 | 22.90 | 22.25 | 22.53 | 16.09 | qfq | 1,913,384 | 43,159,758 | -1.49% |
| 2025-11-03 | 22.63 | 22.94 | 22.30 | 22.87 | 16.34 | qfq | 3,538,608 | 79,891,902 | 0.93% |
| 2025-10-31 | 22.75 | 23.25 | 22.56 | 22.66 | 16.19 | qfq | 3,490,612 | 79,479,382 | 0.13% |
| 2025-10-30 | 23.43 | 23.45 | 22.53 | 22.63 | 16.16 | qfq | 2,852,904 | 65,062,556 | -2.29% |
| 2025-10-29 | 23.54 | 23.61 | 23.03 | 23.16 | 16.54 | qfq | 3,092,908 | 71,965,936 | -1.61% |
| 2025-10-28 | 23.59 | 23.83 | 23.36 | 23.54 | 16.81 | qfq | 2,216,748 | 52,411,377 | -0.72% |
| 2025-10-27 | 24.13 | 24.32 | 23.33 | 23.71 | 16.94 | qfq | 4,951,932 | 117,093,362 | -1.41% |
| 2025-10-24 | 23.73 | 24.10 | 23.47 | 24.05 | 17.18 | qfq | 4,176,734 | 99,703,092 | 1.65% |
| 2025-10-23 | 23.52 | 23.98 | 23.42 | 23.66 | 16.90 | qfq | 7,408,004 | 175,385,604 | -0.34% |
| 2025-10-22 | 23.84 | 24.48 | 23.36 | 23.74 | 16.96 | qfq | 13,733,908 | 328,091,278 | 7.52% |
| 2025-10-21 | 21.48 | 22.18 | 21.21 | 22.08 | 15.77 | qfq | 2,198,100 | 47,812,007 | 3.27% |
| 2025-10-20 | 21.00 | 21.50 | 21.00 | 21.38 | 15.27 | qfq | 2,157,576 | 45,944,794 | 2.84% |
| 2025-10-17 | 21.54 | 21.58 | 20.78 | 20.79 | 14.85 | qfq | 2,040,808 | 43,028,514 | -3.21% |
| 2025-10-16 | 21.71 | 21.92 | 21.40 | 21.48 | 15.34 | qfq | 1,750,012 | 37,667,372 | -1.51% |
| 2025-10-15 | 21.24 | 21.92 | 21.07 | 21.81 | 15.58 | qfq | 2,374,156 | 51,243,097 | 2.64% |
| 2025-10-14 | 21.65 | 22.01 | 21.00 | 21.25 | 15.18 | qfq | 3,035,887 | 65,551,206 | -0.98% |
| 2025-10-13 | 20.00 | 21.68 | 20.00 | 21.46 | 15.33 | qfq | 3,976,217 | 83,154,021 | -4.07% |
| 2025-10-10 | 22.82 | 22.82 | 22.32 | 22.37 | 15.98 | qfq | 2,248,262 | 50,504,181 | -2.14% |
| 2025-10-09 | 22.78 | 23.31 | 22.67 | 22.86 | 16.33 | qfq | 2,448,935 | 56,310,158 | 0.79% |
| 2025-09-30 | 22.69 | 23.04 | 22.48 | 22.68 | 16.20 | qfq | 2,258,507 | 51,344,019 | -0.04% |
| 2025-09-29 | 22.35 | 22.86 | 22.10 | 22.69 | 16.21 | qfq | 2,420,928 | 54,704,978 | 1.39% |
| 2025-09-26 | 22.81 | 23.01 | 22.35 | 22.38 | 15.99 | qfq | 2,901,420 | 65,549,362 | -2.40% |
| 2025-09-25 | 23.30 | 23.68 | 22.93 | 22.93 | 16.38 | qfq | 3,128,960 | 72,737,265 | -2.55% |
| 2025-09-24 | 23.20 | 23.68 | 22.80 | 23.53 | 16.81 | qfq | 3,495,285 | 81,844,329 | 1.07% |
| 2025-09-23 | 24.46 | 24.71 | 22.83 | 23.28 | 16.63 | qfq | 6,523,697 | 153,708,688 | -4.82% |
| 2025-09-22 | 24.00 | 25.36 | 23.61 | 24.46 | 17.47 | qfq | 8,655,873 | 210,578,531 | 5.75% |
| 2025-09-19 | 22.94 | 23.46 | 22.90 | 23.13 | 16.52 | qfq | 2,658,248 | 61,612,538 | -0.09% |
| 2025-09-18 | 23.80 | 23.84 | 22.85 | 23.15 | 16.54 | qfq | 3,513,156 | 82,191,652 | -3.18% |
| 2025-09-17 | 23.40 | 24.21 | 23.26 | 23.91 | 17.08 | qfq | 3,252,029 | 77,306,198 | 1.61% |
| 2025-09-16 | 23.44 | 23.69 | 23.26 | 23.53 | 16.81 | qfq | 1,974,907 | 46,392,298 | 0.38% |
| 2025-09-15 | 23.77 | 23.87 | 23.00 | 23.44 | 16.74 | qfq | 3,107,740 | 72,786,914 | -1.26% |
| 2025-09-12 | 24.53 | 24.53 | 23.68 | 23.74 | 16.96 | qfq | 3,430,941 | 82,200,709 | -2.90% |
| 2025-09-11 | 23.25 | 24.50 | 22.62 | 24.45 | 17.46 | qfq | 4,870,496 | 115,837,593 | 4.53% |
| 2025-09-10 | 23.72 | 24.28 | 23.22 | 23.39 | 16.71 | qfq | 3,693,021 | 87,160,833 | -2.54% |
| 2025-09-09 | 24.42 | 24.96 | 23.70 | 24.00 | 17.14 | qfq | 3,344,563 | 81,559,889 | -2.95% |
| 2025-09-08 | 24.39 | 25.12 | 24.17 | 24.73 | 17.66 | qfq | 4,252,757 | 104,900,001 | 2.36% |
| 2025-09-05 | 23.48 | 24.22 | 23.08 | 24.16 | 17.26 | qfq | 3,171,257 | 75,765,323 | 3.47% |
| 2025-09-04 | 23.65 | 24.33 | 23.01 | 23.35 | 16.68 | qfq | 3,306,172 | 78,501,333 | -1.35% |
| 2025-09-03 | 24.42 | 24.70 | 23.60 | 23.67 | 16.91 | qfq | 3,333,320 | 80,223,312 | -3.07% |
| 2025-09-02 | 24.99 | 25.23 | 23.80 | 24.42 | 17.44 | qfq | 5,321,681 | 129,529,582 | -2.98% |
| 2025-09-01 | 25.68 | 25.98 | 25.00 | 25.17 | 17.98 | qfq | 5,064,099 | 128,249,733 | -2.63% |
| 2025-08-29 | 26.24 | 26.25 | 25.50 | 25.85 | 18.46 | qfq | 4,679,792 | 120,691,256 | -1.34% |
| 2025-08-28 | 26.30 | 26.68 | 25.18 | 26.20 | 18.71 | qfq | 8,411,735 | 218,051,200 | 0.61% |
| 2025-08-27 | 25.53 | 26.99 | 25.25 | 26.04 | 18.60 | qfq | 13,071,870 | 344,127,052 | 1.52% |
| 2025-08-26 | 25.44 | 26.20 | 24.70 | 25.65 | 18.32 | qfq | 9,429,097 | 239,561,968 | 0.16% |
| 2025-08-25 | 25.48 | 26.36 | 25.05 | 25.61 | 18.29 | qfq | 10,597,002 | 271,980,752 | 0.75% |
| 2025-08-22 | 25.50 | 25.88 | 25.10 | 25.42 | 18.16 | qfq | 14,495,237 | 368,209,675 | -3.79% |
| 2025-08-21 | 24.50 | 28.80 | 24.08 | 26.42 | 18.87 | qfq | 19,518,218 | 518,962,723 | 6.49% |
| 2025-08-20 | 23.40 | 25.00 | 23.03 | 24.81 | 17.72 | qfq | 6,711,708 | 160,584,545 | 5.94% |
| 2025-08-19 | 23.25 | 23.58 | 23.10 | 23.42 | 16.73 | qfq | 3,730,466 | 87,091,763 | 0.73% |
| 2025-08-18 | 23.01 | 23.65 | 22.96 | 23.25 | 16.61 | qfq | 5,209,014 | 121,920,155 | 1.35% |
| 2025-08-15 | 22.42 | 23.32 | 22.32 | 22.94 | 16.39 | qfq | 4,521,538 | 103,194,614 | 2.23% |
| 2025-08-14 | 23.75 | 23.92 | 22.39 | 22.44 | 16.03 | qfq | 7,982,677 | 182,651,834 | -5.48% |
| 2025-08-13 | 24.63 | 24.77 | 23.66 | 23.74 | 16.96 | qfq | 5,999,867 | 143,829,545 | -3.10% |
| 2025-08-12 | 24.50 | 24.96 | 24.22 | 24.50 | 17.50 | qfq | 3,674,968 | 90,236,317 | -0.12% |
| 2025-08-11 | 23.85 | 24.78 | 23.85 | 24.53 | 17.52 | qfq | 5,833,287 | 141,937,007 | 2.42% |
| 2025-08-08 | 24.15 | 24.22 | 23.82 | 23.95 | 17.11 | qfq | 3,184,329 | 76,423,896 | -1.03% |
| 2025-08-07 | 24.22 | 24.49 | 23.65 | 24.20 | 17.29 | qfq | 5,851,920 | 140,915,792 | -0.08% |
| 2025-08-06 | 23.40 | 24.80 | 23.17 | 24.22 | 17.30 | qfq | 8,748,800 | 210,932,692 | 4.40% |
| 2025-08-05 | 22.74 | 23.36 | 22.46 | 23.20 | 16.57 | qfq | 5,162,300 | 118,855,595 | 2.07% |
| 2025-08-04 | 21.90 | 23.23 | 21.77 | 22.73 | 16.24 | qfq | 7,683,752 | 174,067,524 | 3.79% |
| 2025-08-01 | 21.70 | 21.95 | 21.61 | 21.90 | 15.64 | qfq | 2,545,600 | 55,501,618 | 0.41% |
| 2025-07-31 | 21.55 | 22.64 | 21.54 | 21.81 | 15.58 | qfq | 5,923,940 | 130,858,209 | 1.25% |
| 2025-07-30 | 21.70 | 21.81 | 21.43 | 21.54 | 15.39 | qfq | 2,090,188 | 45,109,461 | -0.74% |
| 2025-07-29 | 21.41 | 21.95 | 21.41 | 21.70 | 15.50 | qfq | 3,269,804 | 70,690,208 | 0.88% |
| 2025-07-28 | 21.50 | 21.66 | 21.25 | 21.51 | 15.36 | qfq | 2,988,772 | 64,055,312 | 0.05% |
| 2025-07-25 | 21.10 | 21.98 | 21.00 | 21.50 | 15.36 | qfq | 5,463,436 | 117,550,800 | 1.70% |
| 2025-07-24 | 20.12 | 21.21 | 20.12 | 21.14 | 15.10 | qfq | 7,365,020 | 152,858,669 | 5.07% |
| 2025-07-23 | 20.30 | 20.69 | 20.10 | 20.12 | 14.37 | qfq | 2,643,804 | 53,675,496 | -1.28% |
| 2025-07-22 | 20.27 | 20.85 | 20.05 | 20.38 | 14.56 | qfq | 4,302,512 | 87,643,632 | 0.39% |
| 2025-07-21 | 20.31 | 20.45 | 20.17 | 20.30 | 14.50 | qfq | 1,998,224 | 40,585,332 | -0.10% |
| 2025-07-18 | 20.50 | 20.74 | 20.22 | 20.32 | 14.51 | qfq | 2,284,204 | 46,519,711 | -0.73% |
| 2025-07-17 | 20.20 | 20.55 | 20.08 | 20.47 | 14.62 | qfq | 2,773,168 | 56,458,293 | 1.24% |
| 2025-07-16 | 20.32 | 20.95 | 20.17 | 20.22 | 14.44 | qfq | 3,180,504 | 65,119,065 | -0.64% |
| 2025-07-15 | 20.15 | 20.43 | 19.55 | 20.35 | 14.54 | qfq | 4,191,432 | 83,872,422 | 0.99% |
| 2025-07-14 | 19.92 | 20.18 | 19.80 | 20.15 | 14.39 | qfq | 1,974,896 | 39,530,807 | 0.70% |
| 2025-07-11 | 20.51 | 20.51 | 19.91 | 20.01 | 14.29 | qfq | 2,809,188 | 56,375,717 | -1.14% |
| 2025-07-10 | 20.51 | 20.66 | 20.08 | 20.24 | 14.46 | qfq | 2,670,849 | 54,090,530 | -0.69% |
| 2025-07-09 | 20.90 | 20.96 | 20.31 | 20.38 | 14.56 | qfq | 3,132,605 | 64,486,964 | -2.49% |
| 2025-07-08 | 20.60 | 21.34 | 20.46 | 20.90 | 14.93 | qfq | 5,835,168 | 122,602,029 | 1.70% |
| 2025-07-07 | 19.96 | 20.66 | 19.74 | 20.55 | 14.68 | qfq | 4,491,280 | 91,160,904 | 2.34% |
| 2025-07-04 | 20.16 | 20.46 | 19.92 | 20.08 | 14.34 | qfq | 4,463,760 | 89,718,962 | 0.30% |
| 2025-07-03 | 19.57 | 20.39 | 19.41 | 20.02 | 14.30 | qfq | 7,985,076 | 160,577,212 | 2.61% |
| 2025-07-02 | 19.95 | 19.95 | 19.35 | 19.51 | 13.94 | qfq | 4,151,200 | 81,020,249 | -2.55% |
| 2025-07-01 | 19.90 | 20.63 | 19.44 | 20.02 | 14.30 | qfq | 6,208,499 | 124,141,937 | 0.35% |
| 2025-06-30 | 19.77 | 20.00 | 19.61 | 19.95 | 14.25 | qfq | 3,690,937 | 73,104,049 | 1.63% |
| 2025-06-27 | 19.70 | 20.11 | 19.39 | 19.63 | 14.02 | qfq | 4,640,740 | 91,234,121 | -0.30% |
| 2025-06-26 | 19.59 | 20.29 | 19.59 | 19.69 | 14.06 | qfq | 6,889,472 | 136,836,363 | -1.30% |
| 2025-06-25 | 21.63 | 21.70 | 19.12 | 19.95 | 14.25 | qfq | 16,632,051 | 334,687,209 | -7.21% |
| 2025-06-24 | 21.78 | 21.86 | 21.12 | 21.50 | 15.36 | qfq | 6,305,632 | 135,444,724 | 0.42% |
| 2025-06-23 | 21.00 | 22.24 | 20.70 | 21.41 | 15.29 | qfq | 8,391,667 | 181,144,148 | 2.74% |
| 2025-06-20 | 21.80 | 22.18 | 20.60 | 20.84 | 14.89 | qfq | 10,288,206 | 219,353,259 | -7.13% |
| 2025-06-19 | 19.50 | 23.40 | 19.28 | 22.44 | 16.03 | qfq | 16,691,514 | 358,309,296 | 14.49% |
| 2025-06-18 | 18.36 | 19.65 | 18.17 | 19.60 | 14.00 | qfq | 7,512,447 | 143,372,981 | 7.16% |
| 2025-06-17 | 18.38 | 18.79 | 18.07 | 18.29 | 13.06 | qfq | 2,083,837 | 38,181,708 | -15.09% |
| 2025-06-16 | 21.00 | 21.75 | 21.00 | 21.54 | 12.79 | qfq | 1,012,463 | 21,740,587 | 2.38% |
| 2025-06-13 | 21.68 | 21.85 | 21.01 | 21.04 | 12.49 | qfq | 1,327,500 | 28,410,631 | -3.35% |
| 2025-06-12 | 21.85 | 22.02 | 21.66 | 21.77 | 12.93 | qfq | 1,132,000 | 24,696,247 | -0.59% |
| 2025-06-11 | 21.79 | 22.23 | 21.63 | 21.90 | 13.01 | qfq | 1,016,430 | 22,365,491 | 1.11% |
| 2025-06-10 | 22.25 | 22.38 | 21.45 | 21.66 | 12.86 | qfq | 1,131,718 | 24,721,349 | -2.52% |
| 2025-06-09 | 21.69 | 22.28 | 21.57 | 22.22 | 13.20 | qfq | 1,442,230 | 31,899,613 | 3.06% |
| 2025-06-06 | 21.60 | 21.70 | 21.15 | 21.56 | 12.80 | qfq | 1,114,000 | 23,867,401 | 0.51% |
| 2025-06-05 | 21.38 | 21.53 | 21.23 | 21.45 | 12.74 | qfq | 1,090,598 | 23,330,212 | -0.05% |
| 2025-06-04 | 21.22 | 21.56 | 21.13 | 21.46 | 12.74 | qfq | 777,700 | 16,633,633 | 1.75% |
| 2025-06-03 | 21.13 | 21.35 | 21.02 | 21.09 | 12.52 | qfq | 816,530 | 17,273,638 | -1.08% |
| 2025-05-30 | 21.58 | 21.80 | 21.19 | 21.32 | 12.66 | qfq | 792,370 | 16,909,402 | -1.84% |
| 2025-05-29 | 21.20 | 21.75 | 21.17 | 21.72 | 12.90 | qfq | 963,360 | 20,829,924 | 2.50% |
| 2025-05-28 | 21.42 | 21.66 | 20.92 | 21.19 | 12.58 | qfq | 728,810 | 15,431,925 | -1.12% |
| 2025-05-27 | 21.67 | 21.67 | 21.22 | 21.43 | 12.73 | qfq | 876,240 | 18,753,176 | -1.02% |
| 2025-05-26 | 21.45 | 21.75 | 21.30 | 21.65 | 12.86 | qfq | 941,840 | 20,276,202 | 0.56% |
| 2025-05-23 | 21.88 | 22.06 | 21.43 | 21.53 | 12.79 | qfq | 966,830 | 21,010,763 | -1.55% |
| 2025-05-22 | 22.54 | 22.54 | 21.74 | 21.87 | 12.99 | qfq | 1,064,850 | 23,591,490 | -1.80% |
| 2025-05-21 | 22.40 | 22.49 | 21.93 | 22.27 | 13.23 | qfq | 906,170 | 20,094,292 | -0.49% |
| 2025-05-20 | 21.72 | 22.39 | 21.72 | 22.38 | 13.29 | qfq | 684,510 | 15,187,546 | 1.63% |
| 2025-05-19 | 21.77 | 22.10 | 21.66 | 22.02 | 13.08 | qfq | 683,800 | 14,977,078 | 0.59% |
| 2025-05-16 | 21.57 | 22.16 | 21.57 | 21.89 | 13.00 | qfq | 557,370 | 12,263,727 | 0.37% |
| 2025-05-15 | 22.04 | 22.18 | 21.62 | 21.81 | 12.95 | qfq | 843,580 | 18,416,152 | -1.04% |
| 2025-05-14 | 22.25 | 22.30 | 21.80 | 22.04 | 13.09 | qfq | 915,070 | 20,157,973 | -0.54% |
| 2025-05-13 | 22.85 | 23.28 | 22.15 | 22.16 | 13.16 | qfq | 1,424,970 | 32,250,358 | -1.20% |
| 2025-05-12 | 22.19 | 22.48 | 21.99 | 22.43 | 13.32 | qfq | 1,289,250 | 28,700,177 | 2.61% |
| 2025-05-09 | 22.39 | 22.83 | 21.61 | 21.86 | 12.98 | qfq | 1,335,820 | 29,472,377 | -2.41% |
| 2025-05-08 | 21.70 | 22.44 | 21.33 | 22.40 | 13.30 | qfq | 1,354,700 | 29,904,001 | 3.23% |
| 2025-05-07 | 22.02 | 22.15 | 21.52 | 21.70 | 12.89 | qfq | 1,214,620 | 26,417,720 | 0.18% |
| 2025-05-06 | 21.10 | 21.67 | 21.09 | 21.66 | 12.86 | qfq | 1,611,100 | 34,586,378 | 3.34% |
| 2025-04-30 | 20.99 | 21.18 | 20.80 | 20.96 | 12.45 | qfq | 873,690 | 18,375,470 | 0.43% |
| 2025-04-29 | 20.42 | 21.11 | 20.35 | 20.87 | 12.39 | qfq | 1,483,350 | 30,930,758 | 1.76% |
| 2025-04-28 | 20.82 | 20.82 | 20.16 | 20.51 | 12.18 | qfq | 1,031,775 | 21,049,132 | -0.82% |
| 2025-04-25 | 21.03 | 21.03 | 20.60 | 20.68 | 12.28 | qfq | 908,850 | 18,882,249 | -0.86% |
| 2025-04-24 | 21.32 | 21.35 | 20.69 | 20.86 | 12.39 | qfq | 1,323,810 | 27,767,364 | -2.25% |
| 2025-04-23 | 21.17 | 21.49 | 21.13 | 21.34 | 12.67 | qfq | 1,252,170 | 26,652,932 | 1.96% |
| 2025-04-22 | 21.00 | 21.15 | 20.73 | 20.93 | 12.43 | qfq | 1,098,400 | 23,030,966 | 0.05% |
| 2025-04-21 | 20.65 | 20.98 | 20.26 | 20.92 | 12.42 | qfq | 949,460 | 19,737,116 | 1.90% |
| 2025-04-18 | 20.55 | 20.75 | 20.28 | 20.53 | 12.19 | qfq | 849,090 | 17,406,884 | 0.20% |
| 2025-04-17 | 20.55 | 20.86 | 20.33 | 20.49 | 12.17 | qfq | 997,860 | 20,660,941 | -0.19% |
| 2025-04-16 | 20.94 | 21.35 | 20.40 | 20.53 | 12.19 | qfq | 920,760 | 19,122,778 | -2.89% |
| 2025-04-15 | 21.13 | 21.58 | 20.98 | 21.14 | 12.55 | qfq | 986,460 | 20,908,611 | -0.38% |
| 2025-04-14 | 21.43 | 21.94 | 21.20 | 21.22 | 12.60 | qfq | 1,494,410 | 32,199,136 | 1.39% |
| 2025-04-11 | 20.50 | 21.14 | 20.50 | 20.93 | 12.43 | qfq | 1,584,770 | 33,108,150 | 0.67% |
| 2025-04-10 | 21.66 | 21.66 | 20.56 | 20.79 | 12.35 | qfq | 1,794,766 | 37,551,676 | 3.90% |
| 2025-04-09 | 19.32 | 20.10 | 17.42 | 20.01 | 11.88 | qfq | 2,484,876 | 47,075,631 | 2.56% |
| 2025-04-08 | 19.68 | 20.58 | 19.14 | 19.51 | 11.59 | qfq | 2,652,021 | 52,281,810 | 2.09% |
| 2025-04-07 | 23.01 | 23.01 | 19.11 | 19.11 | 11.35 | qfq | 3,025,546 | 61,993,788 | -20.01% |
| 2025-04-03 | 23.82 | 24.16 | 23.64 | 23.89 | 14.19 | qfq | 1,002,042 | 23,902,141 | -0.91% |
| 2025-04-02 | 23.97 | 24.38 | 23.79 | 24.11 | 14.32 | qfq | 1,324,200 | 31,844,064 | 0.50% |
| 2025-04-01 | 23.78 | 24.11 | 23.66 | 23.99 | 14.25 | qfq | 691,386 | 16,544,975 | 1.74% |
| 2025-03-31 | 24.30 | 24.30 | 23.41 | 23.58 | 14.00 | qfq | 1,211,370 | 28,590,814 | -1.71% |
| 2025-03-28 | 24.28 | 24.49 | 23.93 | 23.99 | 14.25 | qfq | 1,137,876 | 27,410,961 | -1.64% |
| 2025-03-27 | 24.56 | 24.63 | 24.00 | 24.39 | 14.48 | qfq | 937,470 | 22,830,596 | -0.73% |
| 2025-03-26 | 24.24 | 25.06 | 24.20 | 24.57 | 14.59 | qfq | 1,670,200 | 41,168,790 | 1.49% |
| 2025-03-25 | 24.28 | 24.55 | 24.03 | 24.21 | 14.38 | qfq | 1,258,920 | 30,566,510 | -0.08% |
| 2025-03-24 | 24.39 | 24.52 | 23.81 | 24.23 | 14.39 | qfq | 1,587,750 | 38,267,535 | -0.53% |
| 2025-03-21 | 24.70 | 24.84 | 24.07 | 24.36 | 14.47 | qfq | 1,724,640 | 42,002,833 | -1.97% |
| 2025-03-20 | 25.20 | 25.23 | 24.80 | 24.85 | 14.76 | qfq | 1,150,690 | 28,778,461 | -1.35% |
| 2025-03-19 | 25.20 | 25.50 | 25.02 | 25.19 | 14.96 | qfq | 1,303,790 | 32,850,546 | -0.59% |
| 2025-03-18 | 25.06 | 25.35 | 24.85 | 25.34 | 15.05 | qfq | 1,806,240 | 45,366,164 | 1.36% |
| 2025-03-17 | 24.98 | 25.14 | 24.63 | 25.00 | 14.85 | qfq | 1,736,786 | 43,225,006 | 0.77% |
| 2025-03-14 | 23.98 | 24.84 | 23.98 | 24.81 | 14.73 | qfq | 1,650,110 | 40,426,034 | 2.65% |
| 2025-03-13 | 24.99 | 25.00 | 23.98 | 24.17 | 14.35 | qfq | 2,410,210 | 58,521,341 | -3.28% |
| 2025-03-12 | 24.73 | 25.15 | 24.58 | 24.99 | 14.84 | qfq | 1,419,146 | 35,372,478 | 1.13% |
| 2025-03-11 | 24.65 | 24.87 | 24.35 | 24.71 | 14.67 | qfq | 1,551,340 | 38,141,509 | -0.76% |
| 2025-03-10 | 24.91 | 25.10 | 24.70 | 24.90 | 14.79 | qfq | 1,023,596 | 25,461,031 | -0.04% |
| 2025-03-07 | 25.09 | 25.37 | 24.75 | 24.91 | 14.79 | qfq | 1,638,086 | 40,937,180 | -1.15% |
| 2025-03-06 | 24.60 | 25.34 | 24.49 | 25.20 | 14.97 | qfq | 1,893,700 | 47,376,470 | 2.90% |
| 2025-03-05 | 24.84 | 24.84 | 24.11 | 24.49 | 14.54 | qfq | 1,364,950 | 33,183,647 | -0.77% |
| 2025-03-04 | 24.52 | 24.90 | 24.24 | 24.68 | 14.66 | qfq | 2,017,680 | 49,697,650 | 0.61% |
| 2025-03-03 | 24.80 | 25.19 | 24.40 | 24.53 | 14.57 | qfq | 2,344,520 | 58,255,451 | -0.24% |
| 2025-02-28 | 26.11 | 26.33 | 24.35 | 24.59 | 14.60 | qfq | 4,230,500 | 106,505,546 | -6.68% |
| 2025-02-27 | 27.00 | 27.05 | 25.80 | 26.35 | 15.65 | qfq | 2,311,630 | 60,798,097 | -2.41% |
| 2025-02-26 | 27.00 | 27.27 | 26.63 | 27.00 | 16.03 | qfq | 1,613,050 | 43,351,304 | 0.00% |
| 2025-02-25 | 26.66 | 27.68 | 26.56 | 27.00 | 16.03 | qfq | 1,859,950 | 50,546,692 | 0.30% |
| 2025-02-24 | 27.37 | 27.37 | 26.64 | 26.92 | 15.99 | qfq | 1,999,690 | 53,773,159 | -1.72% |
| 2025-02-21 | 27.67 | 27.91 | 26.92 | 27.39 | 16.27 | qfq | 1,543,740 | 42,046,352 | -0.87% |
| 2025-02-20 | 27.50 | 28.14 | 27.27 | 27.63 | 16.41 | qfq | 1,828,080 | 50,532,221 | 0.51% |
| 2025-02-19 | 26.85 | 27.95 | 26.76 | 27.49 | 16.33 | qfq | 1,788,260 | 48,839,428 | 2.38% |
| 2025-02-18 | 27.20 | 27.97 | 26.80 | 26.85 | 15.95 | qfq | 1,742,987 | 47,691,868 | -1.68% |
| 2025-02-17 | 27.52 | 27.77 | 27.16 | 27.31 | 16.22 | qfq | 1,181,050 | 32,304,893 | -0.80% |
| 2025-02-14 | 27.50 | 27.93 | 27.40 | 27.53 | 16.35 | qfq | 656,345 | 18,121,521 | -0.58% |
| 2025-02-13 | 28.48 | 28.48 | 27.52 | 27.69 | 16.44 | qfq | 1,128,320 | 31,396,222 | -2.36% |
| 2025-02-12 | 28.04 | 28.36 | 27.86 | 28.36 | 16.84 | qfq | 1,058,345 | 29,860,324 | 1.14% |
| 2025-02-11 | 28.11 | 28.16 | 27.77 | 28.04 | 16.65 | qfq | 643,590 | 18,008,478 | -0.21% |
| 2025-02-10 | 28.15 | 28.25 | 27.74 | 28.10 | 16.69 | qfq | 924,549 | 25,890,927 | 0.14% |
| 2025-02-07 | 28.26 | 28.36 | 27.74 | 28.06 | 16.66 | qfq | 1,571,640 | 44,069,607 | -0.36% |
| 2025-02-06 | 26.81 | 28.50 | 26.81 | 28.16 | 16.72 | qfq | 2,535,670 | 71,291,637 | 4.33% |
| 2025-02-05 | 27.14 | 27.18 | 26.56 | 26.99 | 16.03 | qfq | 672,060 | 18,030,144 | 1.81% |
| 2025-01-27 | 27.15 | 27.23 | 26.50 | 26.51 | 15.74 | qfq | 847,280 | 22,728,318 | -2.32% |
| 2025-01-24 | 26.92 | 27.25 | 26.23 | 27.14 | 16.12 | qfq | 1,017,720 | 27,260,011 | 1.61% |
| 2025-01-23 | 27.88 | 27.98 | 26.70 | 26.71 | 15.86 | qfq | 1,762,580 | 47,747,105 | -2.77% |
| 2025-01-22 | 27.97 | 27.97 | 27.44 | 27.47 | 16.31 | qfq | 1,049,190 | 29,039,441 | -1.40% |
| 2025-01-21 | 27.72 | 28.00 | 27.29 | 27.86 | 16.54 | qfq | 1,173,150 | 32,443,066 | 0.51% |
| 2025-01-20 | 27.06 | 28.00 | 27.06 | 27.72 | 16.46 | qfq | 1,714,380 | 47,261,518 | 2.90% |
| 2025-01-17 | 26.42 | 27.36 | 26.21 | 26.94 | 16.00 | qfq | 1,235,505 | 33,166,251 | 1.89% |
| 2025-01-16 | 25.89 | 26.73 | 25.89 | 26.44 | 15.70 | qfq | 1,490,180 | 39,162,678 | 2.16% |
| 2025-01-15 | 26.06 | 26.23 | 25.73 | 25.88 | 15.37 | qfq | 591,420 | 15,307,882 | -1.26% |
| 2025-01-14 | 25.35 | 26.28 | 25.03 | 26.21 | 15.56 | qfq | 1,123,705 | 29,011,275 | 5.09% |
| 2025-01-13 | 24.95 | 25.66 | 24.33 | 24.94 | 14.81 | qfq | 610,930 | 15,225,117 | -0.76% |
| 2025-01-10 | 26.24 | 26.24 | 25.13 | 25.13 | 14.92 | qfq | 1,165,410 | 29,815,453 | -4.23% |
| 2025-01-09 | 25.50 | 26.50 | 25.46 | 26.24 | 15.58 | qfq | 1,201,030 | 31,328,921 | 2.58% |
| 2025-01-08 | 26.07 | 26.07 | 24.53 | 25.58 | 15.19 | qfq | 1,565,762 | 39,614,941 | -1.12% |
| 2025-01-07 | 25.44 | 25.97 | 25.44 | 25.87 | 15.36 | qfq | 832,310 | 21,415,769 | 1.97% |
| 2025-01-06 | 26.00 | 26.08 | 24.81 | 25.37 | 15.07 | qfq | 1,327,670 | 33,697,098 | -2.20% |
| 2025-01-03 | 26.33 | 27.17 | 25.87 | 25.94 | 15.40 | qfq | 1,742,770 | 46,344,308 | -1.44% |
| 2025-01-02 | 27.10 | 27.20 | 26.13 | 26.32 | 15.63 | qfq | 1,569,139 | 41,802,809 | -2.73% |
| 2024-12-31 | 27.56 | 28.20 | 26.93 | 27.06 | 16.07 | qfq | 1,310,070 | 35,725,573 | -2.98% |
| 2024-12-30 | 28.20 | 28.66 | 27.54 | 27.89 | 16.56 | qfq | 1,371,770 | 38,446,264 | -1.17% |
| 2024-12-27 | 28.21 | 28.59 | 27.96 | 28.22 | 16.76 | qfq | 881,110 | 24,876,768 | 0.11% |
| 2024-12-26 | 27.90 | 28.70 | 27.63 | 28.19 | 16.74 | qfq | 1,119,430 | 31,773,720 | 1.04% |
| 2024-12-25 | 28.66 | 28.66 | 27.88 | 27.90 | 16.57 | qfq | 1,410,280 | 39,749,208 | -2.45% |
| 2024-12-24 | 28.68 | 29.00 | 28.00 | 28.60 | 16.98 | qfq | 1,504,500 | 42,860,520 | 0.21% |
| 2024-12-23 | 29.75 | 30.02 | 28.54 | 28.54 | 16.95 | qfq | 2,179,410 | 63,482,144 | -5.21% |
| 2024-12-20 | 29.47 | 30.48 | 29.21 | 30.11 | 17.88 | qfq | 1,925,980 | 57,824,595 | 2.14% |
| 2024-12-19 | 28.27 | 29.78 | 28.09 | 29.48 | 17.51 | qfq | 2,038,180 | 59,464,460 | 3.29% |
| 2024-12-18 | 28.87 | 28.92 | 28.17 | 28.54 | 16.95 | qfq | 1,100,520 | 31,513,050 | 0.11% |
| 2024-12-17 | 29.50 | 29.70 | 28.50 | 28.51 | 16.93 | qfq | 2,428,150 | 70,424,283 | -3.36% |
| 2024-12-16 | 30.06 | 30.17 | 29.20 | 29.50 | 17.52 | qfq | 2,037,300 | 60,263,529 | -1.37% |
| 2024-12-13 | 30.60 | 30.60 | 29.88 | 29.91 | 17.76 | qfq | 1,999,260 | 60,157,051 | -2.25% |
| 2024-12-12 | 30.44 | 30.74 | 30.11 | 30.60 | 18.17 | qfq | 1,439,810 | 43,832,800 | 0.46% |
| 2024-12-11 | 30.62 | 31.09 | 30.35 | 30.46 | 18.09 | qfq | 2,046,440 | 62,612,166 | -0.52% |
| 2024-12-10 | 31.38 | 31.50 | 30.41 | 30.62 | 18.18 | qfq | 2,907,350 | 89,605,901 | 0.39% |
| 2024-12-09 | 31.48 | 31.68 | 30.09 | 30.50 | 18.11 | qfq | 5,157,661 | 158,222,517 | -4.18% |
| 2024-12-06 | 32.06 | 32.30 | 31.23 | 31.83 | 18.90 | qfq | 2,162,450 | 68,796,271 | -0.75% |
| 2024-12-05 | 31.62 | 32.70 | 31.62 | 32.07 | 19.04 | qfq | 2,020,160 | 65,153,673 | 0.22% |
| 2024-12-04 | 32.55 | 32.95 | 31.77 | 32.00 | 19.00 | qfq | 2,710,274 | 87,725,805 | -1.69% |
| 2024-12-03 | 31.65 | 32.59 | 31.30 | 32.55 | 19.33 | qfq | 3,638,501 | 116,137,704 | 2.97% |
| 2024-12-02 | 31.05 | 32.45 | 31.02 | 31.61 | 18.77 | qfq | 3,731,833 | 118,576,968 | 1.97% |
| 2024-11-29 | 30.59 | 31.68 | 30.47 | 31.00 | 18.41 | qfq | 2,621,267 | 81,546,990 | 0.91% |
| 2024-11-28 | 31.00 | 32.00 | 30.63 | 30.72 | 18.24 | qfq | 2,569,993 | 80,487,290 | -1.25% |
| 2024-11-27 | 31.18 | 31.55 | 30.08 | 31.11 | 18.47 | qfq | 2,318,770 | 71,518,101 | 0.45% |
| 2024-11-26 | 30.79 | 31.47 | 30.39 | 30.97 | 18.39 | qfq | 2,122,460 | 65,586,429 | 0.81% |
| 2024-11-25 | 30.96 | 31.75 | 30.16 | 30.72 | 18.24 | qfq | 2,986,090 | 91,954,918 | -1.06% |
| 2024-11-22 | 32.10 | 32.45 | 31.00 | 31.05 | 18.44 | qfq | 4,963,389 | 156,875,982 | -3.90% |
| 2024-11-21 | 33.74 | 33.74 | 32.00 | 32.31 | 19.19 | qfq | 6,014,234 | 196,809,021 | -4.21% |
| 2024-11-20 | 32.71 | 33.75 | 31.84 | 33.73 | 20.03 | qfq | 9,399,274 | 308,090,236 | 2.52% |
| 2024-11-19 | 30.86 | 33.00 | 30.19 | 32.90 | 19.54 | qfq | 11,582,017 | 373,219,830 | 4.61% |
| 2024-11-18 | 29.99 | 31.81 | 27.81 | 31.45 | 18.68 | qfq | 11,848,644 | 358,663,647 | 5.75% |
| 2024-11-15 | 28.29 | 31.17 | 28.10 | 29.74 | 17.66 | qfq | 7,532,940 | 225,928,173 | 4.79% |
| 2024-11-14 | 29.43 | 29.54 | 28.19 | 28.38 | 16.85 | qfq | 2,137,073 | 61,514,940 | -3.76% |
| 2024-11-13 | 29.15 | 29.77 | 28.78 | 29.49 | 17.51 | qfq | 2,140,079 | 62,529,944 | -0.10% |
| 2024-11-12 | 29.55 | 30.63 | 29.33 | 29.52 | 17.53 | qfq | 4,136,426 | 123,779,841 | -0.17% |
| 2024-11-11 | 28.98 | 29.70 | 28.82 | 29.57 | 17.56 | qfq | 3,239,920 | 95,151,039 | 1.72% |
| 2024-11-08 | 28.52 | 29.58 | 28.52 | 29.07 | 17.26 | qfq | 4,547,790 | 132,372,755 | 2.76% |
| 2024-11-07 | 27.70 | 28.41 | 27.61 | 28.29 | 16.80 | qfq | 2,420,180 | 68,098,908 | 1.69% |
| 2024-11-06 | 28.56 | 29.00 | 27.60 | 27.82 | 16.52 | qfq | 3,518,260 | 99,167,606 | -2.45% |
| 2024-11-05 | 26.81 | 29.00 | 26.80 | 28.52 | 16.94 | qfq | 4,781,075 | 133,715,246 | 5.83% |
| 2024-11-04 | 26.04 | 27.00 | 26.04 | 26.95 | 16.00 | qfq | 1,712,808 | 45,656,356 | 3.49% |
| 2024-11-01 | 27.40 | 27.54 | 26.01 | 26.04 | 15.46 | qfq | 3,293,374 | 87,658,011 | -5.24% |
| 2024-10-31 | 27.37 | 28.28 | 26.87 | 27.48 | 16.32 | qfq | 3,136,210 | 86,775,298 | 0.40% |
| 2024-10-30 | 27.00 | 27.99 | 26.93 | 27.37 | 16.25 | qfq | 2,351,600 | 64,526,923 | 0.44% |
| 2024-10-29 | 27.89 | 28.30 | 27.08 | 27.25 | 16.18 | qfq | 2,933,810 | 81,139,901 | -2.29% |
| 2024-10-28 | 27.50 | 28.00 | 27.24 | 27.89 | 16.56 | qfq | 3,507,294 | 96,691,389 | -1.69% |
| 2024-10-25 | 27.98 | 28.66 | 27.74 | 28.37 | 16.85 | qfq | 2,570,980 | 72,550,425 | 2.12% |
| 2024-10-24 | 28.40 | 28.40 | 27.43 | 27.78 | 16.50 | qfq | 2,444,610 | 67,725,623 | -2.29% |
| 2024-10-23 | 29.28 | 29.58 | 28.38 | 28.43 | 16.88 | qfq | 5,558,405 | 159,879,231 | -2.90% |
| 2024-10-22 | 28.79 | 29.59 | 28.17 | 29.28 | 17.39 | qfq | 2,996,840 | 86,638,590 | 2.02% |
| 2024-10-21 | 28.13 | 29.63 | 28.03 | 28.70 | 17.04 | qfq | 4,253,340 | 123,039,495 | 1.81% |
| 2024-10-18 | 27.18 | 28.78 | 27.18 | 28.19 | 16.74 | qfq | 3,750,378 | 105,315,032 | 2.55% |
| 2024-10-17 | 27.66 | 28.35 | 27.39 | 27.49 | 16.33 | qfq | 2,514,627 | 69,767,776 | 0.88% |
| 2024-10-16 | 28.00 | 28.41 | 27.18 | 27.25 | 16.18 | qfq | 3,191,168 | 88,382,269 | -5.05% |
| 2024-10-15 | 28.61 | 30.18 | 28.35 | 28.70 | 17.04 | qfq | 5,093,313 | 147,680,848 | -0.76% |
| 2024-10-14 | 27.17 | 29.15 | 26.83 | 28.92 | 17.17 | qfq | 3,601,544 | 101,423,105 | 6.48% |
| 2024-10-11 | 28.88 | 28.97 | 26.62 | 27.16 | 16.13 | qfq | 3,580,914 | 99,417,562 | -6.18% |
| 2024-10-10 | 28.76 | 30.40 | 28.53 | 28.95 | 17.19 | qfq | 3,080,909 | 90,573,607 | 0.80% |
| 2024-10-09 | 31.70 | 31.86 | 28.71 | 28.72 | 17.06 | qfq | 5,772,884 | 176,587,972 | -13.86% |
| 2024-10-08 | 36.00 | 36.30 | 31.00 | 33.34 | 19.80 | qfq | 10,544,864 | 346,824,342 | 9.53% |
| 2024-09-30 | 27.17 | 30.80 | 27.17 | 30.44 | 18.08 | qfq | 6,618,229 | 191,854,800 | 14.05% |
| 2024-09-27 | 24.99 | 26.93 | 24.53 | 26.69 | 15.85 | qfq | 4,208,340 | 109,627,012 | 8.94% |
| 2024-09-26 | 23.59 | 24.50 | 23.39 | 24.50 | 14.55 | qfq | 1,439,930 | 34,737,349 | 3.90% |
| 2024-09-25 | 23.71 | 24.47 | 23.46 | 23.58 | 14.00 | qfq | 1,324,010 | 31,769,998 | -0.34% |
| 2024-09-24 | 23.19 | 23.68 | 23.02 | 23.66 | 14.05 | qfq | 1,023,490 | 23,996,920 | 2.56% |
| 2024-09-23 | 23.53 | 23.87 | 23.01 | 23.07 | 13.70 | qfq | 823,680 | 19,188,175 | -2.00% |
| 2024-09-20 | 23.65 | 23.79 | 23.35 | 23.54 | 13.98 | qfq | 545,840 | 12,883,518 | -0.17% |
| 2024-09-19 | 23.39 | 23.80 | 23.13 | 23.58 | 14.00 | qfq | 844,820 | 19,922,610 | 1.16% |
| 2024-09-18 | 23.93 | 23.98 | 23.21 | 23.31 | 13.84 | qfq | 619,550 | 14,512,999 | -2.47% |
| 2024-09-13 | 24.14 | 24.40 | 23.84 | 23.90 | 14.19 | qfq | 733,660 | 17,688,472 | -0.87% |
| 2024-09-12 | 24.20 | 24.72 | 24.10 | 24.11 | 14.32 | qfq | 820,368 | 19,951,475 | -1.59% |
| 2024-09-11 | 25.21 | 25.35 | 24.34 | 24.50 | 14.55 | qfq | 985,468 | 24,332,566 | -2.00% |
| 2024-09-10 | 25.60 | 25.60 | 24.32 | 25.00 | 14.85 | qfq | 1,137,630 | 28,139,283 | 0.56% |
| 2024-09-09 | 25.14 | 25.85 | 24.72 | 24.86 | 14.76 | qfq | 1,184,740 | 29,940,455 | -1.11% |
| 2024-09-06 | 25.00 | 25.75 | 24.56 | 25.14 | 14.93 | qfq | 1,708,088 | 43,120,406 | -0.40% |
| 2024-09-05 | 25.34 | 25.72 | 25.16 | 25.24 | 14.99 | qfq | 1,388,608 | 35,272,923 | -1.14% |
| 2024-09-04 | 25.05 | 26.24 | 25.01 | 25.53 | 15.16 | qfq | 2,390,778 | 61,053,285 | 1.35% |
| 2024-09-03 | 24.80 | 25.43 | 24.51 | 25.19 | 14.96 | qfq | 1,754,224 | 43,903,850 | 1.25% |
| 2024-09-02 | 25.48 | 25.55 | 24.66 | 24.88 | 14.78 | qfq | 2,995,240 | 74,902,050 | -2.70% |
| 2024-08-30 | 23.81 | 25.99 | 23.60 | 25.57 | 15.18 | qfq | 6,082,086 | 153,351,009 | 7.30% |
| 2024-08-29 | 22.52 | 24.27 | 22.20 | 23.83 | 14.15 | qfq | 2,969,996 | 69,936,288 | 6.38% |
| 2024-08-28 | 22.09 | 22.99 | 21.90 | 22.40 | 13.30 | qfq | 1,549,380 | 34,992,469 | -0.31% |
| 2024-08-27 | 23.29 | 23.29 | 21.88 | 22.47 | 13.34 | qfq | 3,280,819 | 73,097,568 | -5.35% |
| 2024-08-26 | 22.94 | 24.18 | 22.75 | 23.74 | 14.10 | qfq | 1,782,357 | 42,201,111 | 3.49% |
| 2024-08-23 | 22.76 | 23.11 | 22.40 | 22.94 | 13.62 | qfq | 808,010 | 18,428,025 | 1.15% |
| 2024-08-22 | 23.00 | 23.20 | 22.61 | 22.68 | 13.47 | qfq | 894,204 | 20,421,634 | -1.69% |
| 2024-08-21 | 22.78 | 23.50 | 22.63 | 23.07 | 13.70 | qfq | 1,045,300 | 24,241,696 | 0.30% |
| 2024-08-20 | 23.16 | 24.41 | 22.86 | 23.00 | 13.66 | qfq | 1,413,320 | 32,969,776 | -1.16% |
| 2024-08-19 | 24.33 | 24.40 | 23.00 | 23.27 | 13.82 | qfq | 3,007,920 | 71,022,552 | -6.02% |
| 2024-08-16 | 24.03 | 25.50 | 23.81 | 24.76 | 14.70 | qfq | 3,958,691 | 98,346,180 | 4.03% |
| 2024-08-15 | 23.32 | 24.04 | 23.00 | 23.80 | 14.13 | qfq | 1,390,204 | 32,935,514 | 2.06% |
| 2024-08-14 | 22.84 | 23.53 | 22.84 | 23.32 | 13.85 | qfq | 1,128,539 | 26,289,251 | 1.35% |
| 2024-08-13 | 22.67 | 23.38 | 22.50 | 23.01 | 13.66 | qfq | 1,187,000 | 27,185,736 | 0.48% |
| 2024-08-12 | 23.18 | 24.43 | 22.80 | 22.90 | 13.60 | qfq | 2,473,649 | 57,823,102 | -4.34% |
| 2024-08-09 | 22.73 | 25.30 | 22.40 | 23.94 | 14.22 | qfq | 2,338,765 | 55,676,512 | 6.21% |
| 2024-08-08 | 22.44 | 22.80 | 22.02 | 22.54 | 13.39 | qfq | 542,251 | 12,143,725 | 0.18% |
| 2024-08-07 | 22.56 | 22.86 | 22.37 | 22.50 | 13.36 | qfq | 426,850 | 9,647,638 | -0.27% |
| 2024-08-06 | 22.66 | 22.98 | 22.31 | 22.56 | 13.40 | qfq | 678,370 | 15,272,171 | 1.76% |
| 2024-08-05 | 23.15 | 23.57 | 22.17 | 22.17 | 13.17 | qfq | 1,334,734 | 30,321,937 | -5.38% |
| 2024-08-02 | 23.94 | 23.94 | 23.34 | 23.43 | 13.91 | qfq | 877,760 | 20,715,517 | -2.09% |
| 2024-08-01 | 23.99 | 24.37 | 23.80 | 23.93 | 14.21 | qfq | 830,770 | 19,975,480 | -0.21% |
| 2024-07-31 | 23.77 | 24.10 | 23.30 | 23.98 | 14.24 | qfq | 1,118,560 | 26,701,468 | 2.57% |
| 2024-07-30 | 23.18 | 23.65 | 23.07 | 23.38 | 13.88 | qfq | 674,470 | 15,765,726 | 0.39% |
| 2024-07-29 | 23.45 | 23.54 | 23.00 | 23.29 | 13.83 | qfq | 595,260 | 13,868,757 | -0.68% |
| 2024-07-26 | 23.15 | 23.60 | 23.03 | 23.45 | 13.93 | qfq | 703,380 | 16,446,821 | 1.34% |
| 2024-07-25 | 22.68 | 23.27 | 22.58 | 23.14 | 13.74 | qfq | 673,380 | 15,443,161 | 0.70% |
| 2024-07-24 | 23.65 | 23.95 | 22.95 | 22.98 | 13.65 | qfq | 1,169,090 | 27,216,318 | -2.50% |
| 2024-07-23 | 24.21 | 24.50 | 23.54 | 23.57 | 14.00 | qfq | 1,213,940 | 29,034,609 | -3.40% |
| 2024-07-22 | 24.32 | 24.69 | 24.01 | 24.40 | 14.49 | qfq | 838,644 | 20,478,227 | 0.12% |
| 2024-07-19 | 23.65 | 24.80 | 23.51 | 24.37 | 14.47 | qfq | 1,095,920 | 26,632,360 | 1.92% |
| 2024-07-18 | 24.29 | 24.29 | 23.36 | 23.91 | 14.20 | qfq | 1,431,130 | 33,900,407 | -1.56% |
| 2024-07-17 | 25.01 | 25.08 | 24.25 | 24.29 | 14.42 | qfq | 1,041,644 | 25,534,897 | -3.19% |
| 2024-07-16 | 24.65 | 25.30 | 24.58 | 25.09 | 14.90 | qfq | 1,528,347 | 38,093,417 | 1.13% |
| 2024-07-15 | 24.99 | 25.24 | 24.63 | 24.81 | 14.73 | qfq | 1,055,250 | 26,234,884 | -1.23% |
| 2024-07-12 | 25.80 | 25.80 | 25.06 | 25.12 | 14.92 | qfq | 1,637,540 | 41,310,138 | -3.20% |
| 2024-07-11 | 25.00 | 26.39 | 24.70 | 25.95 | 15.41 | qfq | 2,873,120 | 73,932,862 | 5.53% |
| 2024-07-10 | 24.66 | 25.07 | 24.44 | 24.59 | 14.60 | qfq | 1,241,290 | 30,654,178 | -0.93% |
| 2024-07-09 | 23.64 | 24.99 | 23.32 | 24.82 | 14.74 | qfq | 2,450,499 | 59,456,468 | 4.99% |
| 2024-07-08 | 23.49 | 24.09 | 23.09 | 23.64 | 14.04 | qfq | 1,456,790 | 34,238,688 | -0.21% |
| 2024-07-05 | 24.09 | 24.09 | 23.40 | 23.69 | 14.07 | qfq | 1,344,420 | 31,785,317 | -1.66% |
| 2024-07-04 | 24.78 | 25.06 | 23.99 | 24.09 | 14.31 | qfq | 2,063,709 | 50,492,614 | -4.56% |
| 2024-07-03 | 25.44 | 28.08 | 25.10 | 25.24 | 14.99 | qfq | 3,327,736 | 85,571,387 | -1.75% |
| 2024-07-02 | 25.58 | 25.72 | 25.11 | 25.69 | 15.26 | qfq | 1,280,960 | 32,653,054 | -0.12% |
| 2024-07-01 | 25.88 | 26.17 | 25.01 | 25.72 | 15.27 | qfq | 2,459,560 | 62,532,755 | -1.94% |
| 2024-06-28 | 25.87 | 26.84 | 25.35 | 26.23 | 15.58 | qfq | 3,240,700 | 85,156,235 | 0.31% |
| 2024-06-27 | 24.89 | 28.90 | 24.56 | 26.15 | 15.53 | qfq | 4,993,650 | 133,096,571 | 4.81% |
| 2024-06-26 | 23.32 | 25.00 | 23.32 | 24.95 | 14.82 | qfq | 1,343,190 | 32,678,701 | 5.10% |
| 2024-06-25 | 24.45 | 24.90 | 23.36 | 23.74 | 14.10 | qfq | 1,537,920 | 36,895,248 | -2.78% |
| 2024-06-24 | 25.00 | 25.63 | 24.39 | 24.42 | 14.50 | qfq | 1,488,856 | 37,007,002 | -4.50% |
| 2024-06-21 | 25.65 | 26.03 | 24.99 | 25.57 | 15.18 | qfq | 878,909 | 22,331,299 | -0.43% |
| 2024-06-20 | 26.19 | 26.60 | 25.68 | 25.68 | 15.25 | qfq | 1,350,080 | 35,245,994 | -2.47% |
| 2024-06-19 | 26.88 | 26.89 | 26.10 | 26.33 | 15.64 | qfq | 1,879,630 | 49,747,066 | -1.16% |
| 2024-06-18 | 26.30 | 26.79 | 26.10 | 26.64 | 15.82 | qfq | 1,618,710 | 42,805,764 | 1.56% |
| 2024-06-17 | 25.41 | 26.43 | 25.41 | 26.23 | 15.58 | qfq | 1,418,667 | 36,941,567 | 1.79% |
| 2024-06-14 | 26.32 | 26.56 | 25.62 | 25.77 | 15.30 | qfq | 1,374,530 | 35,462,997 | -2.09% |
| 2024-06-13 | 26.12 | 26.72 | 26.12 | 26.32 | 15.63 | qfq | 1,072,260 | 28,354,584 | 0.77% |
| 2024-06-12 | 25.65 | 26.60 | 25.65 | 26.12 | 15.51 | qfq | 991,288 | 25,994,616 | 1.83% |
| 2024-06-11 | 25.08 | 25.68 | 24.30 | 25.65 | 15.23 | qfq | 1,326,458 | 33,188,294 | 2.27% |
| 2024-06-07 | 25.41 | 25.86 | 25.00 | 25.08 | 14.89 | qfq | 888,500 | 22,513,325 | -0.08% |
| 2024-06-06 | 26.20 | 26.65 | 24.92 | 25.10 | 14.91 | qfq | 1,524,970 | 38,800,382 | -4.20% |
| 2024-06-05 | 26.49 | 26.89 | 26.18 | 26.20 | 15.56 | qfq | 1,537,226 | 40,791,605 | -1.24% |
| 2024-06-04 | 28.25 | 28.25 | 26.05 | 26.53 | 15.76 | qfq | 2,843,064 | 75,637,420 | -4.60% |
| 2024-06-03 | 28.77 | 28.99 | 27.50 | 27.81 | 16.52 | qfq | 1,826,560 | 51,186,962 | -3.84% |
| 2024-05-31 | 28.53 | 29.58 | 28.53 | 28.92 | 17.17 | qfq | 1,377,696 | 40,009,716 | 1.51% |
| 2024-05-30 | 28.25 | 28.94 | 27.85 | 28.49 | 16.92 | qfq | 1,127,460 | 32,126,363 | 0.78% |
| 2024-05-29 | 27.31 | 28.35 | 27.31 | 28.27 | 16.79 | qfq | 1,203,930 | 33,827,233 | 3.14% |
| 2024-05-28 | 27.67 | 27.97 | 27.17 | 27.41 | 16.28 | qfq | 763,956 | 21,050,805 | -1.05% |
| 2024-05-27 | 27.00 | 27.81 | 26.51 | 27.70 | 16.45 | qfq | 1,195,173 | 32,403,095 | 2.48% |
| 2024-05-24 | 28.19 | 28.39 | 26.96 | 27.03 | 16.05 | qfq | 1,318,787 | 36,112,639 | -31.85% |
| 2024-05-23 | 40.13 | 40.13 | 39.53 | 39.66 | 16.74 | qfq | 740,934 | 29,483,401 | -1.17% |
| 2024-05-22 | 39.78 | 40.50 | 39.50 | 40.13 | 16.94 | qfq | 1,020,998 | 40,766,666 | 0.40% |
| 2024-05-21 | 39.87 | 40.23 | 39.51 | 39.97 | 16.87 | qfq | 726,492 | 28,996,522 | 0.25% |
| 2024-05-20 | 39.79 | 40.10 | 39.09 | 39.87 | 16.83 | qfq | 1,158,291 | 45,852,366 | 1.71% |
| 2024-05-17 | 39.05 | 39.50 | 38.44 | 39.20 | 16.54 | qfq | 641,550 | 25,112,640 | 0.49% |
| 2024-05-16 | 39.06 | 40.20 | 38.50 | 39.01 | 16.46 | qfq | 934,613 | 36,720,485 | 0.59% |
| 2024-05-15 | 38.29 | 39.60 | 37.62 | 38.78 | 16.37 | qfq | 1,277,300 | 49,644,264 | 0.83% |
| 2024-05-14 | 37.98 | 38.98 | 37.20 | 38.46 | 16.23 | qfq | 1,039,900 | 39,868,080 | 3.39% |
| 2024-05-13 | 38.11 | 38.51 | 37.20 | 37.20 | 15.70 | qfq | 865,450 | 32,574,051 | -3.28% |
| 2024-05-10 | 39.59 | 39.78 | 38.18 | 38.46 | 16.23 | qfq | 908,406 | 35,084,771 | -2.81% |
| 2024-05-09 | 38.80 | 39.99 | 38.47 | 39.57 | 16.70 | qfq | 686,140 | 26,958,522 | 2.78% |
| 2024-05-08 | 39.80 | 40.00 | 38.38 | 38.50 | 16.25 | qfq | 764,290 | 29,718,177 | -3.14% |
| 2024-05-07 | 40.44 | 40.98 | 39.71 | 39.75 | 16.78 | qfq | 802,050 | 32,059,067 | -1.29% |
| 2024-05-06 | 39.36 | 40.92 | 39.15 | 40.27 | 17.00 | qfq | 1,721,800 | 69,538,455 | 3.34% |
| 2024-04-30 | 39.86 | 39.97 | 38.54 | 38.97 | 16.45 | qfq | 960,150 | 37,482,141 | -1.24% |
| 2024-04-29 | 37.31 | 39.49 | 37.31 | 39.46 | 16.65 | qfq | 1,428,700 | 55,657,997 | 4.31% |
| 2024-04-26 | 38.49 | 38.49 | 36.89 | 37.83 | 15.97 | qfq | 1,719,977 | 65,084,465 | -4.59% |
| 2024-04-25 | 39.67 | 40.50 | 39.35 | 39.65 | 16.73 | qfq | 729,150 | 29,015,586 | -0.03% |
| 2024-04-24 | 39.29 | 39.78 | 38.75 | 39.66 | 16.74 | qfq | 819,950 | 32,340,737 | 0.92% |
| 2024-04-23 | 38.31 | 39.61 | 37.81 | 39.30 | 16.59 | qfq | 768,150 | 29,972,304 | 2.69% |
| 2024-04-22 | 37.40 | 38.55 | 36.68 | 38.27 | 16.15 | qfq | 790,900 | 30,056,892 | 1.19% |
| 2024-04-19 | 38.07 | 38.96 | 37.30 | 37.82 | 15.96 | qfq | 724,850 | 27,350,299 | -1.84% |
| 2024-04-18 | 38.27 | 39.49 | 37.37 | 38.53 | 16.26 | qfq | 1,002,392 | 38,732,845 | 0.68% |
| 2024-04-17 | 36.71 | 38.50 | 36.71 | 38.27 | 16.15 | qfq | 1,266,298 | 48,036,673 | 4.39% |
| 2024-04-16 | 39.00 | 39.34 | 36.50 | 36.66 | 15.47 | qfq | 1,283,050 | 48,083,834 | -6.86% |
| 2024-04-15 | 40.00 | 40.97 | 38.55 | 39.36 | 16.61 | qfq | 1,220,250 | 48,389,089 | -3.17% |
| 2024-04-12 | 41.06 | 41.60 | 40.60 | 40.65 | 17.16 | qfq | 623,700 | 25,566,556 | 0.10% |
| 2024-04-11 | 41.10 | 41.56 | 40.58 | 40.61 | 17.14 | qfq | 694,800 | 28,496,640 | -1.26% |
| 2024-04-10 | 42.21 | 42.45 | 40.89 | 41.13 | 17.36 | qfq | 615,900 | 25,444,052 | -3.00% |
| 2024-04-09 | 41.23 | 42.45 | 40.37 | 42.40 | 17.89 | qfq | 948,972 | 39,340,632 | 3.34% |
| 2024-04-08 | 43.03 | 43.03 | 41.00 | 41.03 | 17.32 | qfq | 1,067,987 | 44,136,913 | -3.35% |
| 2024-04-03 | 43.19 | 43.43 | 42.20 | 42.45 | 17.92 | qfq | 910,658 | 38,744,863 | -2.48% |
| 2024-04-02 | 43.97 | 44.24 | 43.25 | 43.53 | 18.37 | qfq | 713,934 | 31,102,019 | -0.96% |
| 2024-04-01 | 43.56 | 44.50 | 43.48 | 43.95 | 18.55 | qfq | 1,282,627 | 56,435,842 | 1.55% |
| 2024-03-29 | 42.89 | 43.34 | 42.38 | 43.28 | 18.27 | qfq | 616,500 | 26,466,433 | 0.51% |
| 2024-03-28 | 41.86 | 43.88 | 41.00 | 43.06 | 18.17 | qfq | 1,408,367 | 60,248,222 | 2.87% |
| 2024-03-27 | 43.78 | 43.88 | 41.72 | 41.86 | 17.67 | qfq | 1,009,513 | 43,127,459 | -4.76% |
| 2024-03-26 | 43.88 | 44.49 | 43.30 | 43.95 | 18.55 | qfq | 811,172 | 35,605,054 | -0.02% |
| 2024-03-25 | 45.60 | 45.78 | 43.96 | 43.96 | 18.55 | qfq | 901,927 | 40,408,779 | -3.60% |
| 2024-03-22 | 46.55 | 46.83 | 45.42 | 45.60 | 19.25 | qfq | 796,450 | 36,537,411 | -1.47% |
| 2024-03-21 | 47.25 | 47.47 | 45.90 | 46.28 | 19.53 | qfq | 925,463 | 42,956,161 | -1.57% |
| 2024-03-20 | 47.00 | 48.19 | 46.50 | 47.02 | 19.84 | qfq | 1,004,900 | 47,404,357 | -0.06% |
| 2024-03-19 | 47.08 | 48.30 | 46.00 | 47.05 | 19.86 | qfq | 1,485,972 | 70,474,890 | -0.57% |
| 2024-03-18 | 46.57 | 47.70 | 45.30 | 47.32 | 19.97 | qfq | 2,060,650 | 96,008,091 | 2.65% |
| 2024-03-15 | 45.82 | 46.19 | 45.00 | 46.10 | 19.46 | qfq | 843,566 | 38,508,861 | 0.33% |
| 2024-03-14 | 47.23 | 47.28 | 45.61 | 45.95 | 19.39 | qfq | 716,950 | 33,245,911 | -3.02% |
| 2024-03-13 | 47.35 | 47.88 | 47.12 | 47.38 | 20.00 | qfq | 903,100 | 42,927,700 | 0.06% |
| 2024-03-12 | 46.82 | 47.83 | 46.48 | 47.35 | 19.98 | qfq | 978,153 | 46,140,549 | 0.32% |
| 2024-03-11 | 46.45 | 47.25 | 46.19 | 47.20 | 19.92 | qfq | 1,056,803 | 49,418,075 | 2.25% |
| 2024-03-08 | 44.47 | 46.36 | 44.36 | 46.16 | 19.48 | qfq | 911,850 | 41,618,427 | 3.96% |
| 2024-03-07 | 45.15 | 46.22 | 44.30 | 44.40 | 18.74 | qfq | 768,750 | 34,596,021 | -1.99% |
| 2024-03-06 | 46.20 | 46.32 | 44.31 | 45.30 | 19.12 | qfq | 1,401,703 | 63,346,157 | -2.20% |
| 2024-03-05 | 47.88 | 47.88 | 45.71 | 46.32 | 19.55 | qfq | 1,393,044 | 64,975,914 | -3.94% |
| 2024-03-04 | 47.81 | 48.63 | 47.12 | 48.22 | 20.35 | qfq | 786,569 | 37,627,639 | -0.56% |
| 2024-03-01 | 47.45 | 48.83 | 47.12 | 48.49 | 20.46 | qfq | 1,481,438 | 71,218,209 | 2.19% |
| 2024-02-29 | 45.90 | 47.52 | 45.51 | 47.45 | 20.03 | qfq | 1,014,477 | 47,596,278 | 2.57% |
| 2024-02-28 | 48.61 | 49.66 | 46.26 | 46.26 | 19.52 | qfq | 1,418,721 | 68,206,488 | -4.83% |
| 2024-02-27 | 47.76 | 48.75 | 46.50 | 48.61 | 20.52 | qfq | 1,272,103 | 61,062,623 | 1.44% |
| 2024-02-26 | 49.00 | 49.40 | 46.98 | 47.92 | 20.22 | qfq | 1,515,418 | 72,642,745 | -2.90% |
| 2024-02-23 | 49.79 | 50.46 | 48.60 | 49.35 | 20.83 | qfq | 1,628,700 | 80,212,948 | -1.06% |
| 2024-02-22 | 50.25 | 51.20 | 49.10 | 49.88 | 21.05 | qfq | 779,992 | 38,873,022 | -1.83% |
| 2024-02-21 | 50.60 | 51.99 | 49.50 | 50.81 | 21.44 | qfq | 716,942 | 36,600,250 | -2.08% |
| 2024-02-20 | 50.62 | 52.50 | 48.23 | 51.89 | 21.90 | qfq | 901,303 | 44,960,535 | 1.94% |
| 2024-02-19 | 52.32 | 52.90 | 50.00 | 50.90 | 21.48 | qfq | 691,050 | 35,425,990 | -1.81% |
| 2024-02-08 | 43.88 | 53.30 | 43.88 | 51.84 | 21.88 | qfq | 1,549,209 | 77,112,490 | 16.10% |
| 2024-02-07 | 45.08 | 46.93 | 43.50 | 44.65 | 18.84 | qfq | 1,487,011 | 67,335,578 | -2.93% |
| 2024-02-06 | 44.06 | 47.50 | 42.00 | 46.00 | 19.41 | qfq | 1,445,826 | 63,969,938 | 3.86% |
| 2024-02-05 | 43.19 | 46.50 | 39.93 | 44.29 | 18.69 | qfq | 1,279,117 | 54,680,081 | -1.58% |
| 2024-02-02 | 45.93 | 48.49 | 43.86 | 45.00 | 18.99 | qfq | 941,470 | 43,641,240 | -4.11% |
| 2024-02-01 | 47.86 | 49.63 | 46.50 | 46.93 | 19.81 | qfq | 1,366,232 | 65,052,341 | -3.34% |
| 2024-01-31 | 41.89 | 51.42 | 41.89 | 48.55 | 20.49 | qfq | 1,545,451 | 75,693,632 | -6.11% |
| 2024-01-30 | 53.59 | 53.59 | 51.01 | 51.71 | 21.82 | qfq | 727,150 | 38,038,484 | -3.97% |
| 2024-01-29 | 54.73 | 56.00 | 53.64 | 53.85 | 22.73 | qfq | 549,500 | 29,954,117 | -2.11% |
| 2024-01-26 | 56.51 | 57.80 | 54.79 | 55.01 | 23.22 | qfq | 1,013,900 | 57,296,035 | -2.79% |
| 2024-01-25 | 53.37 | 57.00 | 52.66 | 56.59 | 23.88 | qfq | 833,550 | 46,163,295 | 6.05% |
| 2024-01-24 | 53.55 | 53.97 | 51.80 | 53.36 | 22.52 | qfq | 496,300 | 26,332,460 | 0.34% |
| 2024-01-23 | 53.00 | 53.93 | 52.39 | 53.18 | 22.44 | qfq | 611,050 | 32,451,601 | -0.04% |
| 2024-01-22 | 56.35 | 56.90 | 52.32 | 53.20 | 22.45 | qfq | 1,058,850 | 57,572,546 | -6.06% |
| 2024-01-19 | 56.86 | 57.47 | 56.31 | 56.63 | 23.90 | qfq | 396,500 | 22,474,963 | -1.00% |
| 2024-01-18 | 56.51 | 57.38 | 54.57 | 57.20 | 24.14 | qfq | 1,046,300 | 58,470,425 | 1.22% |
| 2024-01-17 | 59.87 | 60.03 | 56.51 | 56.51 | 23.85 | qfq | 974,950 | 56,283,513 | -5.66% |
| 2024-01-16 | 60.64 | 61.41 | 59.15 | 59.90 | 25.28 | qfq | 709,050 | 42,744,895 | -1.25% |
| 2024-01-15 | 61.00 | 61.32 | 59.19 | 60.66 | 25.60 | qfq | 1,020,723 | 61,799,768 | 1.95% |
| 2024-01-12 | 60.58 | 61.50 | 59.33 | 59.50 | 25.11 | qfq | 532,600 | 32,080,118 | -0.92% |
| 2024-01-11 | 58.94 | 60.50 | 57.61 | 60.05 | 25.34 | qfq | 898,097 | 53,377,608 | 3.18% |
| 2024-01-10 | 58.85 | 59.45 | 57.73 | 58.20 | 24.56 | qfq | 491,300 | 28,616,582 | -1.37% |
| 2024-01-09 | 58.85 | 59.61 | 58.00 | 59.01 | 24.90 | qfq | 838,773 | 49,398,688 | 0.27% |
| 2024-01-08 | 60.30 | 60.38 | 58.85 | 58.85 | 24.84 | qfq | 718,800 | 42,656,245 | -2.16% |
| 2024-01-05 | 61.50 | 62.48 | 59.70 | 60.15 | 25.39 | qfq | 1,188,600 | 72,456,764 | -2.39% |
| 2024-01-04 | 62.43 | 63.12 | 61.35 | 61.62 | 26.01 | qfq | 819,350 | 50,818,683 | -1.23% |
| 2024-01-03 | 63.00 | 63.85 | 61.73 | 62.39 | 26.33 | qfq | 981,100 | 61,315,804 | -0.97% |
| 2024-01-02 | 64.01 | 64.46 | 62.09 | 63.00 | 26.59 | qfq | 1,550,440 | 97,681,020 | -1.05% |
| 2023-12-29 | 61.14 | 64.49 | 60.69 | 63.67 | 26.87 | qfq | 3,032,063 | 192,978,839 | 4.14% |
| 2023-12-28 | 61.69 | 62.27 | 60.59 | 61.14 | 25.80 | qfq | 1,159,000 | 71,079,179 | -0.29% |
| 2023-12-27 | 59.40 | 61.80 | 59.13 | 61.32 | 25.88 | qfq | 1,181,444 | 71,583,364 | 3.23% |
| 2023-12-26 | 60.83 | 60.84 | 59.13 | 59.40 | 25.07 | qfq | 735,747 | 43,959,559 | -2.33% |
| 2023-12-25 | 61.00 | 61.99 | 60.34 | 60.82 | 25.67 | qfq | 629,489 | 38,370,073 | -1.11% |
| 2023-12-22 | 62.99 | 62.99 | 61.00 | 61.50 | 25.96 | qfq | 939,150 | 58,079,078 | -2.12% |
| 2023-12-21 | 62.48 | 63.50 | 61.10 | 62.83 | 26.52 | qfq | 993,000 | 61,714,232 | -0.19% |
| 2023-12-20 | 63.00 | 64.84 | 62.03 | 62.95 | 26.57 | qfq | 1,237,900 | 78,793,546 | -0.21% |
| 2023-12-19 | 60.63 | 63.23 | 60.58 | 63.08 | 26.62 | qfq | 1,207,198 | 75,279,803 | 4.04% |
| 2023-12-18 | 61.08 | 61.32 | 60.25 | 60.63 | 25.59 | qfq | 718,600 | 43,624,967 | -0.66% |
| 2023-12-15 | 61.51 | 61.76 | 60.05 | 61.03 | 25.76 | qfq | 741,350 | 45,204,242 | 0.41% |
| 2023-12-14 | 61.49 | 63.29 | 60.77 | 60.78 | 25.65 | qfq | 1,078,900 | 66,728,795 | -1.73% |
| 2023-12-13 | 61.58 | 62.30 | 60.51 | 61.85 | 26.10 | qfq | 887,750 | 54,698,313 | 0.70% |
| 2023-12-12 | 60.94 | 61.50 | 60.00 | 61.42 | 25.92 | qfq | 862,900 | 52,732,255 | 0.74% |
| 2023-12-11 | 58.84 | 61.00 | 58.48 | 60.97 | 25.73 | qfq | 975,761 | 58,586,907 | 3.01% |
| 2023-12-08 | 58.27 | 59.79 | 58.08 | 59.19 | 24.98 | qfq | 863,388 | 51,134,222 | 0.97% |
| 2023-12-07 | 57.59 | 58.87 | 57.26 | 58.62 | 24.74 | qfq | 1,077,465 | 62,818,510 | 1.79% |
| 2023-12-06 | 58.00 | 58.99 | 56.83 | 57.59 | 24.31 | qfq | 1,277,250 | 73,797,138 | -1.13% |
| 2023-12-05 | 60.00 | 60.77 | 58.06 | 58.25 | 24.58 | qfq | 1,144,450 | 67,273,094 | -2.90% |
| 2023-12-04 | 60.98 | 61.47 | 59.96 | 59.99 | 25.32 | qfq | 967,200 | 58,372,436 | -1.62% |
| 2023-12-01 | 61.89 | 62.50 | 60.38 | 60.98 | 25.74 | qfq | 1,254,650 | 76,412,359 | -2.06% |
| 2023-11-30 | 62.50 | 62.99 | 61.38 | 62.26 | 26.28 | qfq | 612,150 | 37,944,680 | -0.03% |
| 2023-11-29 | 62.75 | 63.11 | 61.81 | 62.28 | 26.28 | qfq | 763,950 | 47,705,763 | -0.22% |
| 2023-11-28 | 62.51 | 63.50 | 61.91 | 62.42 | 26.34 | qfq | 929,850 | 58,215,078 | 0.19% |
| 2023-11-27 | 62.88 | 63.90 | 62.23 | 62.30 | 26.29 | qfq | 764,000 | 47,986,308 | -1.02% |
| 2023-11-24 | 64.14 | 64.14 | 62.67 | 62.94 | 26.56 | qfq | 889,750 | 56,104,536 | -2.16% |
| 2023-11-23 | 62.93 | 64.70 | 62.51 | 64.33 | 27.15 | qfq | 808,700 | 51,783,932 | 2.11% |
| 2023-11-22 | 64.65 | 65.00 | 62.77 | 63.00 | 26.59 | qfq | 1,145,094 | 72,660,972 | -2.37% |
| 2023-11-21 | 66.17 | 66.49 | 64.53 | 64.53 | 27.23 | qfq | 844,350 | 54,901,812 | -2.00% |
| 2023-11-20 | 63.96 | 66.55 | 63.59 | 65.85 | 27.79 | qfq | 2,488,785 | 162,161,872 | 3.29% |
| 2023-11-17 | 63.17 | 63.80 | 62.71 | 63.75 | 26.91 | qfq | 905,598 | 57,205,659 | 1.22% |
| 2023-11-16 | 63.62 | 64.05 | 62.31 | 62.98 | 26.58 | qfq | 1,033,396 | 65,410,138 | -0.99% |
| 2023-11-15 | 62.97 | 64.00 | 61.50 | 63.61 | 26.85 | qfq | 1,823,300 | 115,010,743 | 2.37% |
| 2023-11-14 | 61.44 | 62.89 | 60.15 | 62.14 | 26.23 | qfq | 1,487,500 | 92,166,254 | 0.83% |
| 2023-11-13 | 60.39 | 62.33 | 59.40 | 61.63 | 26.01 | qfq | 2,291,500 | 140,007,550 | 2.27% |
| 2023-11-10 | 58.22 | 61.98 | 57.80 | 60.26 | 25.43 | qfq | 2,266,994 | 136,898,837 | 3.38% |
| 2023-11-09 | 59.62 | 60.22 | 58.24 | 58.29 | 24.60 | qfq | 753,700 | 44,352,833 | -2.21% |
| 2023-11-08 | 61.07 | 61.38 | 59.23 | 59.61 | 25.16 | qfq | 1,204,000 | 71,997,982 | -1.42% |
| 2023-11-07 | 60.48 | 63.30 | 59.86 | 60.47 | 25.52 | qfq | 1,996,350 | 122,439,433 | -0.02% |
| 2023-11-06 | 57.50 | 60.90 | 56.11 | 60.48 | 25.53 | qfq | 2,591,918 | 153,920,831 | 7.44% |
| 2023-11-03 | 55.65 | 56.71 | 54.85 | 56.29 | 23.76 | qfq | 1,307,600 | 73,246,195 | 2.25% |
| 2023-11-02 | 56.59 | 56.94 | 54.98 | 55.05 | 23.23 | qfq | 1,059,250 | 58,983,770 | -1.92% |
| 2023-11-01 | 56.99 | 57.90 | 55.58 | 56.13 | 23.69 | qfq | 2,114,400 | 118,977,000 | -1.78% |
| 2023-10-31 | 58.58 | 59.10 | 57.00 | 57.15 | 24.12 | qfq | 1,999,450 | 116,233,555 | -2.71% |
| 2023-10-30 | 55.76 | 59.61 | 55.53 | 58.74 | 24.79 | qfq | 3,333,500 | 193,002,109 | 5.27% |
| 2023-10-27 | 54.26 | 55.95 | 53.58 | 55.80 | 23.55 | qfq | 1,416,950 | 77,852,433 | 2.82% |
| 2023-10-26 | 54.19 | 54.80 | 52.50 | 54.27 | 22.90 | qfq | 1,373,650 | 74,067,280 | 1.19% |
| 2023-10-25 | 54.54 | 54.76 | 52.08 | 53.63 | 22.63 | qfq | 1,642,050 | 87,353,508 | -1.58% |
| 2023-10-24 | 52.20 | 54.77 | 52.17 | 54.49 | 23.00 | qfq | 1,129,650 | 60,836,114 | 4.03% |
| 2023-10-23 | 53.07 | 53.86 | 51.99 | 52.38 | 22.11 | qfq | 1,429,500 | 75,007,754 | -1.30% |
| 2023-10-20 | 54.81 | 55.90 | 52.80 | 53.07 | 22.40 | qfq | 926,200 | 49,880,689 | -3.51% |
| 2023-10-19 | 53.94 | 56.65 | 53.94 | 55.00 | 23.21 | qfq | 951,300 | 52,956,932 | -1.19% |
| 2023-10-18 | 56.50 | 57.34 | 55.00 | 55.66 | 23.49 | qfq | 942,800 | 52,670,617 | -3.32% |
| 2023-10-17 | 57.96 | 58.22 | 57.00 | 57.57 | 24.30 | qfq | 955,200 | 54,913,835 | -1.22% |
| 2023-10-16 | 59.49 | 59.49 | 57.45 | 58.28 | 24.60 | qfq | 1,657,741 | 96,263,441 | -1.19% |
| 2023-10-13 | 56.00 | 59.50 | 55.48 | 58.98 | 24.89 | qfq | 2,276,045 | 131,960,428 | 4.98% |
| 2023-10-12 | 56.56 | 57.22 | 55.41 | 56.18 | 23.71 | qfq | 1,802,300 | 101,494,314 | 3.04% |
| 2023-10-11 | 52.58 | 55.64 | 52.15 | 54.52 | 23.01 | qfq | 1,690,750 | 91,718,491 | 3.75% |
| 2023-10-10 | 53.02 | 53.16 | 52.39 | 52.55 | 22.18 | qfq | 671,239 | 35,372,674 | -0.85% |
| 2023-10-09 | 52.10 | 53.80 | 52.10 | 53.00 | 22.37 | qfq | 810,804 | 43,167,479 | 1.42% |
| 2023-09-28 | 51.58 | 53.10 | 51.35 | 52.26 | 22.06 | qfq | 764,100 | 40,067,711 | 1.50% |
| 2023-09-27 | 51.70 | 52.12 | 50.95 | 51.49 | 21.73 | qfq | 460,850 | 23,743,890 | 0.14% |
| 2023-09-26 | 51.61 | 51.82 | 50.69 | 51.42 | 21.70 | qfq | 529,450 | 27,223,954 | -0.35% |
| 2023-09-25 | 51.76 | 52.51 | 50.97 | 51.60 | 21.78 | qfq | 705,508 | 36,343,710 | 0.17% |
| 2023-09-22 | 50.85 | 51.79 | 50.39 | 51.51 | 21.74 | qfq | 828,700 | 42,539,737 | 2.00% |
| 2023-09-21 | 51.15 | 51.51 | 50.50 | 50.50 | 21.31 | qfq | 520,850 | 26,531,122 | -1.50% |
| 2023-09-20 | 51.27 | 52.12 | 51.06 | 51.27 | 21.64 | qfq | 410,900 | 21,170,263 | -0.19% |
| 2023-09-19 | 52.77 | 52.78 | 51.04 | 51.37 | 21.68 | qfq | 417,485 | 21,461,791 | -1.23% |
| 2023-09-18 | 52.37 | 53.30 | 51.86 | 52.01 | 21.95 | qfq | 367,350 | 19,279,332 | -1.08% |
| 2023-09-15 | 53.57 | 53.57 | 52.03 | 52.58 | 22.19 | qfq | 468,700 | 24,644,272 | 0.00% |
| 2023-09-14 | 53.30 | 53.59 | 52.45 | 52.58 | 22.19 | qfq | 791,700 | 41,850,533 | -0.90% |
| 2023-09-13 | 54.77 | 55.54 | 52.50 | 53.06 | 22.39 | qfq | 1,007,837 | 53,876,586 | -3.40% |
| 2023-09-12 | 55.39 | 55.49 | 54.00 | 54.93 | 23.18 | qfq | 843,400 | 46,329,592 | -0.96% |
| 2023-09-11 | 56.82 | 57.00 | 55.30 | 55.46 | 23.41 | qfq | 1,436,700 | 80,451,053 | -2.39% |
| 2023-09-08 | 56.81 | 57.17 | 56.50 | 56.82 | 23.98 | qfq | 569,400 | 32,339,354 | -0.30% |
| 2023-09-07 | 58.18 | 58.35 | 56.60 | 56.99 | 24.05 | qfq | 811,450 | 46,203,166 | -2.33% |
| 2023-09-06 | 55.90 | 58.80 | 54.99 | 58.35 | 24.63 | qfq | 1,791,550 | 102,923,178 | 2.89% |
| 2023-09-05 | 55.88 | 57.56 | 55.77 | 56.71 | 23.93 | qfq | 1,359,050 | 76,944,525 | 1.49% |
| 2023-09-04 | 56.90 | 56.90 | 55.02 | 55.88 | 23.58 | qfq | 716,450 | 39,821,036 | -0.75% |
| 2023-09-01 | 55.96 | 56.40 | 55.20 | 56.30 | 23.76 | qfq | 535,350 | 29,949,328 | 0.02% |
| 2023-08-31 | 55.75 | 56.81 | 55.58 | 56.29 | 23.76 | qfq | 628,900 | 35,402,314 | -0.14% |
| 2023-08-30 | 56.00 | 57.00 | 55.80 | 56.37 | 23.79 | qfq | 966,608 | 54,594,015 | 0.66% |
| 2023-08-29 | 52.50 | 57.00 | 52.46 | 56.00 | 23.63 | qfq | 2,125,369 | 117,353,793 | 6.04% |
| 2023-08-28 | 55.78 | 57.22 | 52.00 | 52.81 | 22.29 | qfq | 1,874,000 | 101,978,883 | -2.60% |
| 2023-08-25 | 55.50 | 55.78 | 53.50 | 54.22 | 22.88 | qfq | 1,117,150 | 60,788,275 | -2.66% |
| 2023-08-24 | 55.02 | 56.20 | 54.66 | 55.70 | 23.51 | qfq | 690,292 | 38,425,926 | 1.24% |
| 2023-08-23 | 56.65 | 56.65 | 55.02 | 55.02 | 23.22 | qfq | 450,950 | 25,006,405 | -1.77% |
| 2023-08-22 | 55.99 | 56.68 | 54.87 | 56.01 | 23.64 | qfq | 757,598 | 42,229,203 | 0.99% |
| 2023-08-21 | 56.17 | 56.27 | 55.09 | 55.46 | 23.41 | qfq | 556,842 | 30,976,898 | -1.16% |
| 2023-08-18 | 56.12 | 56.84 | 55.74 | 56.11 | 23.68 | qfq | 779,650 | 43,856,530 | 0.88% |
| 2023-08-17 | 55.61 | 56.89 | 55.05 | 55.62 | 23.47 | qfq | 983,585 | 54,985,748 | -0.54% |
| 2023-08-16 | 57.99 | 58.19 | 55.55 | 55.92 | 23.60 | qfq | 646,402 | 36,662,625 | -3.42% |
| 2023-08-15 | 58.57 | 58.58 | 57.43 | 57.90 | 24.44 | qfq | 483,650 | 27,983,000 | -1.16% |
| 2023-08-14 | 57.81 | 58.58 | 56.35 | 58.58 | 24.72 | qfq | 1,149,463 | 65,846,171 | 1.35% |
| 2023-08-11 | 59.70 | 59.70 | 57.51 | 57.80 | 24.39 | qfq | 1,149,400 | 66,751,980 | -2.05% |
| 2023-08-10 | 59.34 | 60.17 | 58.50 | 59.01 | 24.90 | qfq | 893,000 | 53,019,607 | -1.76% |
| 2023-08-09 | 60.30 | 61.43 | 59.42 | 60.07 | 25.35 | qfq | 627,613 | 37,555,375 | -0.87% |
| 2023-08-08 | 61.70 | 61.70 | 60.30 | 60.60 | 25.58 | qfq | 584,850 | 35,524,952 | -0.98% |
| 2023-08-07 | 59.67 | 62.00 | 59.67 | 61.20 | 25.83 | qfq | 1,264,421 | 77,466,779 | 2.00% |
| 2023-08-04 | 60.07 | 60.98 | 59.13 | 60.00 | 25.32 | qfq | 576,200 | 34,345,453 | -0.40% |
| 2023-08-03 | 60.43 | 61.50 | 60.00 | 60.24 | 25.42 | qfq | 551,586 | 33,443,290 | -0.35% |
| 2023-08-02 | 61.51 | 61.51 | 60.03 | 60.45 | 25.51 | qfq | 488,701 | 29,612,091 | -1.72% |
| 2023-08-01 | 59.59 | 61.93 | 59.28 | 61.51 | 25.96 | qfq | 1,038,236 | 63,167,239 | 2.55% |
| 2023-07-31 | 58.85 | 59.98 | 58.74 | 59.98 | 25.31 | qfq | 542,386 | 32,292,126 | 0.67% |
| 2023-07-28 | 59.97 | 59.97 | 58.39 | 59.58 | 25.15 | qfq | 465,350 | 27,497,690 | 0.47% |
| 2023-07-27 | 60.00 | 60.61 | 58.90 | 59.30 | 25.03 | qfq | 686,650 | 40,976,189 | -0.29% |
| 2023-07-26 | 60.00 | 60.37 | 58.01 | 59.47 | 25.10 | qfq | 919,600 | 54,276,169 | -0.29% |
| 2023-07-25 | 60.85 | 61.02 | 59.50 | 59.64 | 25.17 | qfq | 1,109,250 | 66,430,267 | -0.77% |
| 2023-07-24 | 61.73 | 61.99 | 59.50 | 60.10 | 25.36 | qfq | 1,441,750 | 86,856,329 | -2.24% |
| 2023-07-21 | 63.36 | 64.50 | 60.00 | 61.48 | 25.95 | qfq | 1,918,790 | 118,137,640 | -2.97% |
| 2023-07-20 | 65.58 | 65.58 | 62.60 | 63.36 | 26.74 | qfq | 1,372,750 | 87,427,806 | -2.78% |
| 2023-07-19 | 65.49 | 67.45 | 64.20 | 65.17 | 27.50 | qfq | 2,210,790 | 145,396,199 | 0.12% |
| 2023-07-18 | 65.10 | 65.98 | 64.47 | 65.09 | 27.47 | qfq | 985,990 | 64,150,730 | -0.02% |